Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.639,36 -40,84 (-0,22%) Euro Stoxx 50
5.031,69 +6,52 (+0,13%) Dow Jones 30
39.476,32 -194,72 (-0,49%) Gold
2.362,60 -30,30 (-1,27%) EUR/USD
1,0837 +0,0009 (+0,09%) Bitcoin EUR
62.688,46 -1.431,88 (-2,23%)
Kirby Corporation (KEX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920C00080000 | 2024-04-18 10:48AM EDT | 80.00 | 18.31 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 0.00% |
| KEX240920C00085000 | 2024-03-11 12:49PM EDT | 85.00 | 8.62 | 15.70 | 20.50 | 0.00 | - | 2 | 2 | 0.00% |
| KEX240920C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 25.20 | 32.60 | 36.90 | 0.00 | - | 1 | 10 | 52.10% |
| KEX240920C00095000 | 2024-04-26 3:27PM EDT | 95.00 | 20.90 | 28.00 | 32.50 | 0.00 | - | 3 | 9 | 61.28% |
| KEX240920C00100000 | 2024-04-25 12:58PM EDT | 100.00 | 16.70 | 23.50 | 28.00 | 0.00 | - | 1 | 11 | 56.01% |
| KEX240920C00105000 | 2024-05-10 2:43PM EDT | 105.00 | 13.84 | 19.00 | 23.50 | 0.00 | - | 1 | 137 | 50.50% |
| KEX240920C00110000 | 2024-05-22 10:14AM EDT | 110.00 | 16.60 | 15.00 | 19.50 | 0.00 | - | 113 | 265 | 46.77% |
| KEX240920C00115000 | 2024-05-10 2:44PM EDT | 115.00 | 7.40 | 10.70 | 15.40 | 0.00 | - | 10 | 22 | 41.99% |
| KEX240920C00120000 | 2024-05-13 11:18AM EDT | 120.00 | 5.00 | 7.20 | 11.80 | 0.00 | - | 6 | 7 | 38.31% |
| KEX240920C00130000 | 2024-04-25 1:14PM EDT | 130.00 | 1.22 | 2.15 | 6.90 | 0.00 | - | - | 2 | 35.68% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240920P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KEX240920P00055000 | 2024-03-14 11:10AM EDT | 55.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 109.01% |
| KEX240920P00065000 | 2024-02-08 4:02PM EDT | 65.00 | 1.10 | 0.45 | 2.20 | 0.00 | - | - | 5 | 76.68% |
| KEX240920P00080000 | 2024-03-27 3:10PM EDT | 80.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 38 | 1 | 65.42% |
| KEX240920P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KEX240920P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KEX240920P00105000 | 2024-04-26 1:58PM EDT | 105.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.92% |
| KEX240920P00110000 | 2024-05-17 3:12PM EDT | 110.00 | 2.69 | 0.40 | 4.80 | 0.00 | - | 9 | 9 | 36.55% |
| KEX240920P00115000 | 2024-04-26 1:58PM EDT | 115.00 | 7.07 | 0.70 | 5.30 | 0.00 | - | 1 | 1 | 31.01% |
| KEX240920P00120000 | 2024-04-29 10:08AM EDT | 120.00 | 11.50 | 2.30 | 6.90 | 0.00 | - | 3 | 0 | 28.70% |
