Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
37.900,30 +271,82 (+0,72%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.895,32 +69,52 (+0,12%) CMC Crypto 200
1.388,70 +6,13 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
LCI Industries (LCII)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCII240517C00100000 | 2024-04-18 3:58PM EDT | 100.00 | 8.17 | 8.60 | 9.60 | 0.00 | - | - | 2 | 55.32% |
| LCII240517C00110000 | 2024-04-22 3:48PM EDT | 110.00 | 4.00 | 3.00 | 3.50 | 0.00 | - | 52 | 52 | 46.75% |
| LCII240517C00115000 | 2024-04-23 10:38AM EDT | 115.00 | 2.95 | 1.55 | 1.90 | 0.00 | - | 16 | 36 | 45.87% |
| LCII240517C00120000 | 2024-04-24 12:04PM EDT | 120.00 | 1.42 | 0.65 | 0.95 | 0.00 | - | 31 | 307 | 45.36% |
| LCII240517C00125000 | 2024-04-02 12:35PM EDT | 125.00 | 3.50 | 0.25 | 0.50 | 0.00 | - | 1 | 2 | 46.48% |
| LCII240517C00130000 | 2024-04-12 2:07PM EDT | 130.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 8 | 32 | 52.05% |
| LCII240517C00135000 | 2024-04-01 11:53AM EDT | 135.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | - | 5 | 58.74% |
| LCII240517C00165000 | 2024-03-18 10:32AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.36% |
| LCII240517C00170000 | 2024-04-23 12:35PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 70.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCII240517P00060000 | 2024-03-20 12:14PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 131.25% |
| LCII240517P00065000 | 2024-04-22 11:30AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 63 | 290 | 89.45% |
| LCII240517P00080000 | 2024-04-15 9:59AM EDT | 80.00 | 1.99 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.95% |
| LCII240517P00085000 | 2024-04-12 3:41PM EDT | 85.00 | 0.80 | 0.35 | 0.60 | 0.00 | - | - | 40 | 63.53% |
| LCII240517P00090000 | 2024-04-22 1:28PM EDT | 90.00 | 0.74 | 0.60 | 1.00 | 0.00 | - | 5 | 8 | 58.33% |
| LCII240517P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 1.20 | 1.20 | 1.45 | -1.13 | -48.50% | 575 | 90 | 53.00% |
| LCII240517P00100000 | 2024-04-25 10:39AM EDT | 100.00 | 2.10 | 2.05 | 2.70 | 0.00 | - | 5 | 5 | 53.55% |
| LCII240517P00105000 | 2024-04-16 10:58AM EDT | 105.00 | 4.80 | 3.50 | 4.50 | 0.00 | - | 1 | 11 | 51.39% |
| LCII240517P00110000 | 2024-04-25 10:20AM EDT | 110.00 | 6.40 | 6.00 | 7.00 | +0.90 | +16.36% | 5 | 86 | 49.11% |
| LCII240517P00115000 | 2024-04-24 10:07AM EDT | 115.00 | 9.80 | 9.00 | 11.30 | +3.30 | +50.77% | 1 | 9 | 58.39% |
