Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
38.703,81 -243,12 (-0,62%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.695,51 -701,31 (-1,07%) CMC Crypto 200
1.523,65 +35,10 (+2,36%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
L3Harris Technologies, Inc. (LHX)
NYSE - NYSE 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240621C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.72 | 63.90 | 66.90 | 0.00 | - | - | 7 | 53.61% |
| LHX240621C00175000 | 2024-04-22 9:36AM EDT | 175.00 | 32.60 | 49.00 | 52.20 | 0.00 | - | 1 | 1 | 68.60% |
| LHX240621C00195000 | 2024-05-20 10:25AM EDT | 195.00 | 29.54 | 29.00 | 32.30 | 0.00 | - | 3 | 27 | 46.22% |
| LHX240621C00200000 | 2024-05-20 12:36PM EDT | 200.00 | 24.23 | 24.10 | 27.80 | 0.00 | - | 1 | 42 | 43.70% |
| LHX240621C00210000 | 2024-05-20 10:20AM EDT | 210.00 | 14.43 | 14.10 | 17.20 | 0.00 | - | 2 | 182 | 28.17% |
| LHX240621C00220000 | 2024-05-21 2:42PM EDT | 220.00 | 7.00 | 6.70 | 7.10 | +1.18 | +20.27% | 36 | 598 | 15.17% |
| LHX240621C00230000 | 2024-05-21 2:40PM EDT | 230.00 | 1.70 | 1.60 | 1.80 | +0.28 | +19.72% | 100 | 1,209 | 13.98% |
| LHX240621C00240000 | 2024-05-21 2:57PM EDT | 240.00 | 0.30 | 0.20 | 0.45 | +0.05 | +20.00% | 22 | 128 | 16.15% |
| LHX240621C00250000 | 2024-05-21 1:26PM EDT | 250.00 | 0.07 | 0.00 | 0.10 | -0.11 | -61.11% | 2 | 30 | 17.77% |
| LHX240621C00260000 | 2024-05-16 2:57PM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 23.24% |
| LHX240621C00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 46.12% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240621P00170000 | 2024-04-19 1:50PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LHX240621P00175000 | 2024-04-25 3:49PM EDT | 175.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 31 | 42.87% |
| LHX240621P00180000 | 2024-04-29 12:01PM EDT | 180.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 44.63% |
| LHX240621P00185000 | 2024-05-20 11:32AM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 40.92% |
| LHX240621P00190000 | 2024-05-15 10:52AM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 49 | 36.33% |
| LHX240621P00195000 | 2024-05-21 3:49PM EDT | 195.00 | 0.05 | 0.00 | 0.30 | -0.68 | -93.15% | 7 | 77 | 28.66% |
| LHX240621P00200000 | 2024-05-17 12:21PM EDT | 200.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 28.47% |
| LHX240621P00210000 | 2024-05-21 3:51PM EDT | 210.00 | 0.35 | 0.25 | 0.35 | -0.09 | -20.45% | 7 | 123 | 16.65% |
| LHX240621P00220000 | 2024-05-21 3:49PM EDT | 220.00 | 1.60 | 1.55 | 1.75 | -0.65 | -28.89% | 46 | 800 | 14.74% |
| LHX240621P00230000 | 2024-05-21 3:45PM EDT | 230.00 | 6.50 | 6.50 | 7.40 | -1.70 | -20.73% | 8 | 11 | 17.55% |
