Deutsche Märkte schließen in 44 Minuten
DAX
18.679,54 -0,66 (-0,00%) Euro Stoxx 50
5.040,33 +15,16 (+0,30%) Dow Jones 30
39.425,37 -245,67 (-0,62%) Gold
2.349,20 -43,70 (-1,83%) EUR/USD
1,0834 +0,0007 (+0,07%) Bitcoin EUR
62.494,00 -1.932,91 (-3,00%)
Kirby Corporation (KEX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240621C00080000 | 2023-12-18 2:48PM EDT | 80.00 | 5.75 | 2.70 | 6.60 | 0.00 | - | - | 5 | 0.00% |
| KEX240621C00085000 | 2024-04-01 10:53AM EDT | 85.00 | 11.42 | 22.00 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| KEX240621C00090000 | 2024-05-13 11:10AM EDT | 90.00 | 25.75 | 30.10 | 34.40 | 0.00 | - | 4 | 89 | 57.32% |
| KEX240621C00095000 | 2024-05-13 11:11AM EDT | 95.00 | 21.85 | 25.20 | 30.00 | 0.00 | - | 2 | 4 | 59.18% |
| KEX240621C00100000 | 2024-05-21 10:00AM EDT | 100.00 | 18.51 | 20.50 | 25.00 | 0.00 | - | 1 | 183 | 52.39% |
| KEX240621C00105000 | 2024-04-29 9:42AM EDT | 105.00 | 8.40 | 15.50 | 20.00 | 0.00 | - | 2 | 85 | 69.90% |
| KEX240621C00110000 | 2024-05-02 11:51AM EDT | 110.00 | 3.75 | 10.80 | 15.00 | 0.00 | - | - | 13 | 56.59% |
| KEX240621C00115000 | 2024-05-22 11:40AM EDT | 115.00 | 8.50 | 6.60 | 10.50 | 0.00 | - | 6 | 13 | 47.07% |
| KEX240621C00120000 | 2024-05-23 9:54AM EDT | 120.00 | 4.88 | 1.85 | 5.80 | +1.38 | +39.43% | 2 | 103 | 34.06% |
| KEX240621C00125000 | 2024-05-22 1:56PM EDT | 125.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 31 | 45.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240621P00060000 | 2023-10-31 2:14PM EDT | 60.00 | 1.70 | 0.65 | 4.10 | 0.00 | - | 4 | 7 | 197.71% |
| KEX240621P00065000 | 2024-03-15 11:42AM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 97 | 110.94% |
| KEX240621P00070000 | 2023-12-05 1:51PM EDT | 70.00 | 2.90 | 0.45 | 4.40 | 0.00 | - | 33 | 71 | 162.89% |
| KEX240621P00080000 | 2024-03-07 12:46PM EDT | 80.00 | 1.25 | 0.05 | 2.65 | 0.00 | - | 1 | 19 | 111.23% |
| KEX240621P00085000 | 2024-03-01 10:30AM EDT | 85.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 2 | 94 | 117.77% |
| KEX240621P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KEX240621P00095000 | 2024-04-30 12:26PM EDT | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 89.55% |
| KEX240621P00100000 | 2024-05-21 10:00AM EDT | 100.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 57.47% |
| KEX240621P00105000 | 2024-05-21 10:24AM EDT | 105.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 8 | 37.55% |
| KEX240621P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 51.25% |
| KEX240621P00115000 | 2024-05-21 10:46AM EDT | 115.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 57.76% |
