Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.140,39 +299,36 (+0,48%)
Kaiser Aluminum Corporation (KALU)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KALU240621C00055000 | 2024-03-14 11:19AM EDT | 55.00 | 21.75 | 32.00 | 36.90 | 0.00 | - | 1 | 1 | 207.03% |
| KALU240621C00060000 | 2024-04-02 1:37PM EDT | 60.00 | 33.00 | 32.50 | 37.40 | 0.00 | - | 1 | 0 | 440.43% |
| KALU240621C00065000 | 2024-03-20 10:27AM EDT | 65.00 | 15.92 | 22.10 | 27.00 | 0.00 | - | 3 | 37 | 154.30% |
| KALU240621C00070000 | 2024-06-03 11:20AM EDT | 70.00 | 30.50 | 17.00 | 21.40 | 0.00 | - | 4 | 8 | 50.00% |
| KALU240621C00075000 | 2024-02-23 4:20PM EDT | 75.00 | 4.68 | 7.50 | 11.70 | 0.00 | - | 2 | 3 | 0.00% |
| KALU240621C00080000 | 2024-04-05 9:44AM EDT | 80.00 | 13.10 | 14.50 | 19.30 | 0.00 | - | 6 | 1 | 272.75% |
| KALU240621C00085000 | 2024-02-21 3:39PM EDT | 85.00 | 1.25 | 1.65 | 6.40 | 0.00 | - | 1 | 1 | 88.72% |
| KALU240621C00090000 | 2024-06-10 9:56AM EDT | 90.00 | 2.35 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 38.67% |
| KALU240621C00095000 | 2024-05-23 9:57AM EDT | 95.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 100.88% |
| KALU240621C00100000 | 2024-06-03 12:35PM EDT | 100.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 132.62% |
| KALU240621C00105000 | 2024-05-31 11:05AM EDT | 105.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 77.34% |
| KALU240621C00110000 | 2024-05-31 10:18AM EDT | 110.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 40 | 66 | 75.00% |
| KALU240621C00115000 | 2024-03-25 12:52PM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 206.54% |
| KALU240621C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 295.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KALU240621P00035000 | 2024-02-05 12:45PM EDT | 35.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | - | 1 | 526.95% |
| KALU240621P00040000 | 2023-11-16 11:56AM EDT | 40.00 | 1.34 | 0.50 | 2.35 | 0.00 | - | 5 | 0 | 464.84% |
| KALU240621P00045000 | 2024-02-05 12:45PM EDT | 45.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 404.30% |
| KALU240621P00050000 | 2024-02-15 3:39PM EDT | 50.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 412.79% |
| KALU240621P00055000 | 2024-03-08 1:20PM EDT | 55.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 359.18% |
| KALU240621P00060000 | 2024-03-14 9:43AM EDT | 60.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 309.86% |
| KALU240621P00065000 | 2024-03-14 9:43AM EDT | 65.00 | 2.72 | 0.05 | 5.00 | 0.00 | - | 5 | 12 | 268.80% |
| KALU240621P00070000 | 2024-04-19 9:30AM EDT | 70.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 220.12% |
| KALU240621P00075000 | 2024-05-16 1:17PM EDT | 75.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 69.92% |
| KALU240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 136.47% |
| KALU240621P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 93.60% |
| KALU240621P00090000 | 2024-06-06 10:27AM EDT | 90.00 | 1.02 | 1.05 | 2.40 | 0.00 | - | 1 | 61 | 43.07% |
| KALU240621P00095000 | 2024-06-14 3:33PM EDT | 95.00 | 6.15 | 3.60 | 8.50 | +0.75 | +13.89% | 4 | 11 | 108.01% |
| KALU240621P00100000 | 2024-05-20 9:53AM EDT | 100.00 | 3.75 | 8.60 | 13.50 | 0.00 | - | 1 | 0 | 61.82% |
