Deutsche Märkte geschlossen
DAX
14.007,93 +88,18 (+0,63%) Euro Stoxx 50
3.677,10 +29,54 (+0,81%) Dow Jones 30
31.917,73 -10,89 (-0,03%) Gold
1.845,00 -20,40 (-1,09%) EUR/USD
1,0673 -0,0064 (-0,60%) BTC-EUR
27.836,52 +180,97 (+0,65%)
Global X Lithium & Battery Tech ETF (LIT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:44PM EDT. Markt geöffnet.
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT220715C00040000 | 2022-04-26 11:35AM EDT | 40.00 | 22.69 | 29.20 | 30.40 | 0.00 | - | - | 0 | 96.97% |
| LIT220715C00045000 | 2022-05-23 1:03PM EDT | 45.00 | 27.31 | 24.60 | 25.60 | 0.00 | - | 5 | 0 | 66.80% |
| LIT220715C00050000 | 2022-04-27 3:33PM EDT | 50.00 | 15.39 | 19.80 | 20.20 | 0.00 | - | 2 | 5 | 57.13% |
| LIT220715C00055000 | 2022-04-29 3:18PM EDT | 55.00 | 12.30 | 15.10 | 15.60 | 0.00 | - | 2 | 7 | 53.69% |
| LIT220715C00060000 | 2022-05-24 3:19PM EDT | 60.00 | 11.70 | 10.80 | 11.10 | 0.00 | - | 1 | 1,053 | 46.83% |
| LIT220715C00065000 | 2022-05-25 9:33AM EDT | 65.00 | 7.40 | 7.10 | 7.30 | -0.50 | -6.33% | 2 | 149 | 43.87% |
| LIT220715C00070000 | 2022-05-24 3:41PM EDT | 70.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 4 | 148 | 40.54% |
| LIT220715C00075000 | 2022-05-25 1:30PM EDT | 75.00 | 2.10 | 2.00 | 2.10 | -0.25 | -10.64% | 21 | 313 | 38.31% |
| LIT220715C00077000 | 2022-05-20 2:11PM EDT | 77.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 8 | 182 | 39.04% |
| LIT220715C00078000 | 2022-05-24 12:36PM EDT | 78.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | 8 | 224 | 39.26% |
| LIT220715C00079000 | 2022-05-25 9:48AM EDT | 79.00 | 1.19 | 1.05 | 1.25 | -0.61 | -33.89% | 1 | 50 | 39.19% |
| LIT220715C00080000 | 2022-05-24 10:42AM EDT | 80.00 | 1.17 | 0.90 | 1.10 | 0.00 | - | 4 | 436 | 39.48% |
| LIT220715C00081000 | 2022-05-23 2:02PM EDT | 81.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 1 | 47 | 38.79% |
| LIT220715C00082000 | 2022-05-24 2:57PM EDT | 82.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 1 | 129 | 40.06% |
| LIT220715C00083000 | 2022-05-24 12:15PM EDT | 83.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 10 | 174 | 39.55% |
| LIT220715C00084000 | 2022-05-12 11:34AM EDT | 84.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 2 | 65 | 40.53% |
| LIT220715C00085000 | 2022-05-24 12:08PM EDT | 85.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 10 | 194 | 40.38% |
| LIT220715C00086000 | 2022-05-23 3:30PM EDT | 86.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 5 | 24 | 41.07% |
| LIT220715C00087000 | 2022-05-17 3:14PM EDT | 87.00 | 0.58 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 40.38% |
| LIT220715C00088000 | 2022-05-18 10:58AM EDT | 88.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 10 | 59 | 40.67% |
| LIT220715C00089000 | 2022-05-25 9:30AM EDT | 89.00 | 0.30 | 0.15 | 0.35 | -0.21 | -41.18% | 1 | 15 | 42.19% |
| LIT220715C00090000 | 2022-05-23 2:31PM EDT | 90.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 144 | 42.19% |
| LIT220715C00091000 | 2022-05-20 10:12AM EDT | 91.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 114 | 41.99% |
| LIT220715C00092000 | 2022-05-23 1:42PM EDT | 92.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 44.97% |
| LIT220715C00093000 | 2022-05-04 2:53PM EDT | 93.00 | 0.20 | 0.10 | 0.30 | -0.07 | -25.93% | 10 | 31 | 46.29% |
| LIT220715C00094000 | 2022-05-02 10:17AM EDT | 94.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 45.95% |
| LIT220715C00095000 | 2022-05-20 10:49AM EDT | 95.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 361 | 47.22% |
| LIT220715C00096000 | 2022-04-07 9:43AM EDT | 96.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 52.54% |
| LIT220715C00097000 | 2022-04-22 12:34PM EDT | 97.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 53.13% |
| LIT220715C00098000 | 2022-04-25 3:07PM EDT | 98.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 48.93% |
| LIT220715C00099000 | 2022-04-26 3:50PM EDT | 99.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 50.10% |
| LIT220715C00100000 | 2022-05-11 1:47PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| LIT220715C00101000 | 2022-01-31 2:15PM EDT | 101.00 | 1.60 | 0.55 | 0.90 | 0.00 | - | 1 | 2 | 67.97% |
| LIT220715C00102000 | 2022-01-28 12:27PM EDT | 102.00 | 1.20 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 70.95% |
| LIT220715C00103000 | 2022-03-08 2:15PM EDT | 103.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 7 | 7 | 59.57% |
| LIT220715C00105000 | 2022-04-22 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 50.88% |
| LIT220715C00110000 | 2022-05-09 10:33AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 60.55% |
| LIT220715C00115000 | 2022-04-19 9:36AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| LIT220715C00120000 | 2022-02-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 20 | 76.07% |
| LIT220715C00125000 | 2022-03-09 10:30AM EDT | 125.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 5 | 30 | 84.62% |
| LIT220715C00130000 | 2022-04-08 12:15PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 77 | 76.27% |
| LIT220715C00135000 | 2021-12-03 12:05PM EDT | 135.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 107.42% |
| LIT220715C00140000 | 2022-03-28 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT220715P00035000 | 2022-04-27 9:33AM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 83.20% |
| LIT220715P00040000 | 2022-05-13 2:44PM EDT | 40.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 11 | 18 | 76.17% |
| LIT220715P00045000 | 2022-05-13 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 55.47% |
| LIT220715P00050000 | 2022-05-19 1:43PM EDT | 50.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 6 | 13 | 52.73% |
| LIT220715P00055000 | 2022-05-25 12:34PM EDT | 55.00 | 0.50 | 0.45 | 0.60 | -0.16 | -24.24% | 1 | 57 | 50.73% |
| LIT220715P00060000 | 2022-05-23 3:57PM EDT | 60.00 | 1.05 | 1.05 | 1.25 | +0.20 | +23.53% | 1 | 237 | 47.12% |
| LIT220715P00065000 | 2022-05-25 11:34AM EDT | 65.00 | 2.27 | 2.15 | 2.50 | +0.07 | +3.18% | 11 | 348 | 44.63% |
| LIT220715P00070000 | 2022-05-25 11:35AM EDT | 70.00 | 4.30 | 4.00 | 4.40 | 0.00 | - | 28 | 313 | 41.21% |
| LIT220715P00075000 | 2022-05-23 3:57PM EDT | 75.00 | 5.74 | 7.20 | 7.50 | 0.00 | - | 2 | 234 | 41.09% |
| LIT220715P00077000 | 2022-05-20 3:05PM EDT | 77.00 | 8.46 | 8.40 | 8.90 | 0.00 | - | 1 | 20 | 40.38% |
| LIT220715P00078000 | 2022-05-19 9:39AM EDT | 78.00 | 9.20 | 9.30 | 9.70 | 0.00 | - | 2 | 15 | 40.67% |
| LIT220715P00079000 | 2022-04-21 9:30AM EDT | 79.00 | 9.40 | 9.00 | 9.50 | 0.00 | - | 2 | 6 | 26.05% |
| LIT220715P00080000 | 2022-05-10 10:53AM EDT | 80.00 | 10.55 | 11.00 | 11.30 | 0.00 | - | 1 | 151 | 40.43% |
| LIT220715P00081000 | 2022-05-13 10:20AM EDT | 81.00 | 14.91 | 9.20 | 11.30 | 0.00 | - | 3 | 12 | 24.76% |
| LIT220715P00082000 | 2022-04-12 11:38AM EDT | 82.00 | 17.95 | 17.70 | 18.80 | +6.51 | +56.91% | 1 | 11 | 98.29% |
| LIT220715P00083000 | 2022-05-02 2:21PM EDT | 83.00 | 19.09 | 13.40 | 13.90 | 0.00 | - | 20 | 22 | 40.72% |
| LIT220715P00084000 | 2022-04-12 11:38AM EDT | 84.00 | 13.05 | 19.80 | 20.80 | 0.00 | - | 2 | 26 | 103.91% |
| LIT220715P00085000 | 2022-05-23 10:13AM EDT | 85.00 | 13.70 | 15.30 | 15.80 | 0.00 | - | 6 | 136 | 42.65% |
| LIT220715P00086000 | 2022-05-10 1:30PM EDT | 86.00 | 22.30 | 15.10 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| LIT220715P00087000 | 2022-04-04 1:21PM EDT | 87.00 | 10.05 | 17.70 | 18.80 | 0.00 | - | - | 1 | 53.71% |
| LIT220715P00088000 | 2022-05-09 10:36AM EDT | 88.00 | 24.20 | 18.20 | 18.70 | 0.00 | - | 1 | 21 | 45.75% |
| LIT220715P00089000 | 2022-04-08 11:04AM EDT | 89.00 | 15.10 | 21.80 | 22.60 | 0.00 | - | 2 | 4 | 82.72% |
| LIT220715P00090000 | 2022-05-06 12:59PM EDT | 90.00 | 27.30 | 20.10 | 20.70 | 0.00 | - | 1 | 20 | 48.93% |
| LIT220715P00091000 | 2022-02-14 1:10AM EDT | 91.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LIT220715P00092000 | 2022-04-08 11:04AM EDT | 92.00 | 17.75 | 24.10 | 26.40 | 0.00 | - | 2 | 2 | 89.18% |
| LIT220715P00094000 | 2022-02-14 1:10AM EDT | 94.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LIT220715P00095000 | 2022-02-08 11:17AM EDT | 95.00 | 20.40 | 25.30 | 25.70 | 0.00 | - | 1 | 2 | 51.12% |
| LIT220715P00099000 | 2022-01-06 1:37PM EDT | 99.00 | 20.40 | 22.00 | 22.30 | 0.00 | - | - | 4 | 0.00% |
| LIT220715P00100000 | 2022-02-01 10:40AM EDT | 100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LIT220715P00101000 | 2022-01-19 11:12AM EDT | 101.00 | 21.40 | 26.40 | 28.30 | 0.00 | - | 1 | 2 | 0.00% |
| LIT220715P00104000 | 2022-01-04 11:46AM EDT | 104.00 | 21.60 | 26.70 | 27.20 | 0.00 | - | - | 5 | 0.00% |
| LIT220715P00105000 | 2022-03-14 2:45PM EDT | 105.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LIT220715P00110000 | 2022-01-27 10:49AM EDT | 110.00 | 33.50 | 33.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
| LIT220715P00135000 | 2022-01-21 10:30AM EDT | 135.00 | 55.55 | 59.10 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| LIT220715P00140000 | 2022-03-18 10:17AM EDT | 140.00 | 66.25 | 67.20 | 68.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
