Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.619,04 +121,10 (+0,65%) Euro Stoxx 50
5.011,66 +27,99 (+0,56%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.711,10 +1.338,44 (+2,15%)
L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 96.40 | 100.50 | 0.00 | - | 4 | 0 | 70.09% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00170000 | 2024-03-27 10:30AM EDT | 170.00 | 45.91 | 43.00 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 0.00% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| LHX240816C00190000 | 2024-05-17 10:34AM EDT | 190.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| LHX240816C00195000 | 2024-05-02 3:44PM EDT | 195.00 | 20.98 | 30.80 | 33.00 | 0.00 | - | 1 | 86 | 34.28% |
| LHX240816C00200000 | 2024-05-23 1:17PM EDT | 200.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| LHX240816C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| LHX240816C00220000 | 2024-05-31 11:55AM EDT | 220.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 756 | 0.00% |
| LHX240816C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 8 | 1,377 | 1.56% |
| LHX240816C00240000 | 2024-05-31 3:54PM EDT | 240.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,323 | 3.13% |
| LHX240816C00250000 | 2024-05-28 9:33AM EDT | 250.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 6.25% |
| LHX240816C00260000 | 2024-05-20 1:11PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 6.25% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 25.98% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 37 | 28 | 32.58% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00125000 | 2024-05-14 3:53PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 50.78% |
| LHX240816P00150000 | 2024-05-02 11:32AM EDT | 150.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 5 | 36 | 54.71% |
| LHX240816P00155000 | 2024-04-03 10:01AM EDT | 155.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 83 | 49.56% |
| LHX240816P00160000 | 2024-05-13 11:42AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| LHX240816P00165000 | 2024-05-20 3:35PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 312 | 12.50% |
| LHX240816P00170000 | 2024-05-31 10:11AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 12.50% |
| LHX240816P00175000 | 2024-05-31 10:12AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| LHX240816P00180000 | 2024-05-28 3:55PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| LHX240816P00185000 | 2024-05-31 10:14AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| LHX240816P00190000 | 2024-05-31 12:20PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 6.25% |
| LHX240816P00195000 | 2024-05-31 11:30AM EDT | 195.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| LHX240816P00200000 | 2024-05-30 11:38AM EDT | 200.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 6.25% |
| LHX240816P00210000 | 2024-05-30 10:51AM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 392 | 3.13% |
| LHX240816P00220000 | 2024-05-31 2:21PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 209 | 1.56% |
| LHX240816P00230000 | 2024-05-23 1:28PM EDT | 230.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 51.72% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 62.45% |
