Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
26.069,59 +132,38 (+0,51%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.512,24 -388,66 (-1,95%) CMC Crypto 200
434,11 -9,32 (-2,10%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
Global X Lithium & Battery Tech ETF (LIT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT240119C00040000 | 2021-12-30 4:30PM EDT | 40.00 | 47.50 | 41.70 | 46.30 | 0.00 | - | 20 | 37 | 135.58% |
| LIT240119C00045000 | 2022-07-25 10:10AM EDT | 45.00 | 31.20 | 36.00 | 40.20 | 0.00 | - | 1 | 48 | 112.29% |
| LIT240119C00050000 | 2022-08-11 1:09PM EDT | 50.00 | 34.50 | 33.00 | 35.70 | +5.49 | +18.92% | 1 | 517 | 102.84% |
| LIT240119C00055000 | 2022-07-01 11:46AM EDT | 55.00 | 23.56 | 25.80 | 26.40 | 0.00 | - | 1 | 9 | 75.36% |
| LIT240119C00060000 | 2022-08-08 12:49PM EDT | 60.00 | 24.54 | 25.10 | 26.30 | 0.00 | - | 5 | 59 | 81.47% |
| LIT240119C00065000 | 2022-08-09 3:36PM EDT | 65.00 | 21.00 | 21.50 | 22.90 | 0.00 | - | 1 | 69 | 74.86% |
| LIT240119C00069000 | 2022-08-10 1:59PM EDT | 69.00 | 19.70 | 19.80 | 20.40 | +0.80 | +4.23% | 10 | 64 | 72.07% |
| LIT240119C00070000 | 2022-08-10 3:36PM EDT | 70.00 | 19.00 | 18.40 | 19.80 | +0.80 | +4.40% | 1 | 201 | 69.67% |
| LIT240119C00075000 | 2022-08-08 11:02AM EDT | 75.00 | 15.85 | 16.30 | 16.90 | 0.00 | - | 3 | 140 | 66.33% |
| LIT240119C00076000 | 2022-08-09 1:40PM EDT | 76.00 | 14.80 | 15.70 | 16.40 | 0.00 | - | 1 | 37 | 65.44% |
| LIT240119C00077000 | 2022-08-10 3:09PM EDT | 77.00 | 15.06 | 13.30 | 15.90 | +0.36 | +2.45% | 3 | 32 | 61.52% |
| LIT240119C00078000 | 2022-08-08 11:31AM EDT | 78.00 | 14.40 | 14.30 | 15.30 | 0.00 | - | - | 30 | 63.14% |
| LIT240119C00079000 | 2022-08-10 11:05AM EDT | 79.00 | 14.00 | 13.80 | 14.80 | +14.00 | -11.89% | 1 | 31 | 62.38% |
| LIT240119C00080000 | 2022-08-11 1:49PM EDT | 80.00 | 13.90 | 12.70 | 14.30 | +1.10 | +8.59% | 13 | 273 | 60.61% |
| LIT240119C00081000 | 2022-07-11 9:30AM EDT | 81.00 | 11.00 | 12.20 | 13.60 | 0.00 | - | 1 | 35 | 59.49% |
| LIT240119C00082000 | 2022-08-11 9:40AM EDT | 82.00 | 13.00 | 12.40 | 13.40 | +13.00 | - | 1 | 37 | 60.35% |
| LIT240119C00083000 | 2022-08-08 12:49PM EDT | 83.00 | 11.24 | 12.10 | 12.90 | 0.00 | - | 3 | 36 | 59.86% |
| LIT240119C00084000 | 2022-07-18 1:21PM EDT | 84.00 | 9.10 | 11.60 | 12.50 | 0.00 | - | - | 27 | 59.19% |
| LIT240119C00085000 | 2022-08-10 11:37AM EDT | 85.00 | 11.20 | 11.30 | 12.00 | +0.70 | +6.67% | 1 | 189 | 58.66% |
| LIT240119C00086000 | 2022-07-06 12:20PM EDT | 86.00 | 8.70 | 9.10 | 9.80 | 0.00 | - | 2 | 30 | 52.09% |
| LIT240119C00087000 | 2022-07-07 3:21PM EDT | 87.00 | 9.98 | 8.80 | 9.50 | 0.00 | - | 1 | 62 | 51.84% |
| LIT240119C00088000 | 2022-07-27 12:29PM EDT | 88.00 | 8.00 | 10.00 | 10.80 | 0.00 | - | 2 | 14 | 56.79% |
| LIT240119C00089000 | 2022-08-10 3:39PM EDT | 89.00 | 9.94 | 9.60 | 10.40 | +9.94 | - | 9 | 32 | 56.18% |
| LIT240119C00090000 | 2022-08-11 9:44AM EDT | 90.00 | 9.20 | 9.20 | 10.00 | +2.20 | +31.43% | 1 | 184 | 55.55% |
| LIT240119C00091000 | 2021-12-20 10:30AM EDT | 91.00 | 15.00 | 12.80 | 15.20 | 0.00 | - | 5 | 10 | 70.97% |
| LIT240119C00092000 | 2022-07-12 3:37PM EDT | 92.00 | 5.60 | 8.30 | 9.30 | 0.00 | - | 1 | 28 | 54.23% |
| LIT240119C00093000 | 2021-12-29 11:49AM EDT | 93.00 | 14.80 | 12.10 | 14.30 | 0.00 | - | 8 | 42 | 69.69% |
| LIT240119C00094000 | 2022-08-05 9:37AM EDT | 94.00 | 6.60 | 7.70 | 8.60 | 0.00 | - | 12 | 42 | 53.33% |
| LIT240119C00095000 | 2022-08-08 10:53AM EDT | 95.00 | 7.75 | 7.60 | 8.10 | 0.00 | - | 1 | 242 | 52.93% |
| LIT240119C00100000 | 2022-08-11 11:41AM EDT | 100.00 | 6.50 | 6.10 | 6.80 | +0.30 | +4.84% | 4 | 344 | 50.99% |
| LIT240119C00105000 | 2022-08-04 10:16AM EDT | 105.00 | 4.20 | 5.00 | 5.70 | 0.00 | - | 1 | 83 | 50.95% |
| LIT240119C00110000 | 2022-08-10 3:39PM EDT | 110.00 | 4.25 | 4.10 | 4.70 | +4.25 | - | 2 | 94 | 49.55% |
| LIT240119C00115000 | 2022-08-08 11:33AM EDT | 115.00 | 3.60 | 2.70 | 4.00 | 0.00 | - | 3 | 49 | 48.91% |
| LIT240119C00120000 | 2022-08-01 10:48AM EDT | 120.00 | 2.90 | 2.60 | 3.40 | 0.00 | - | 11 | 80 | 48.34% |
| LIT240119C00125000 | 2022-08-11 10:35AM EDT | 125.00 | 2.58 | 2.05 | 2.85 | +2.58 | - | 5 | 113 | 47.64% |
| LIT240119C00130000 | 2022-08-10 3:39PM EDT | 130.00 | 1.86 | 0.10 | 4.40 | -0.49 | -20.85% | 1 | 49 | 56.65% |
| LIT240119C00135000 | 2022-08-10 9:30AM EDT | 135.00 | 1.70 | 0.75 | 2.20 | -0.04 | -2.30% | 1 | 247 | 47.63% |
| LIT240119C00140000 | 2022-08-08 1:55PM EDT | 140.00 | 1.58 | 0.00 | 2.05 | 0.00 | - | 5 | 371 | 48.32% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT240119P00040000 | 2022-07-28 10:31AM EDT | 40.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | 1 | 30 | 36.38% |
| LIT240119P00045000 | 2022-08-08 12:55PM EDT | 45.00 | 1.31 | 0.90 | 1.15 | 0.00 | - | - | 3 | 29.57% |
| LIT240119P00050000 | 2022-08-08 10:39AM EDT | 50.00 | 2.15 | 1.45 | 1.80 | 0.00 | - | 2 | 32 | 27.34% |
| LIT240119P00055000 | 2022-08-08 1:05PM EDT | 55.00 | 2.90 | 2.30 | 2.75 | 0.00 | - | 5 | 14 | 25.34% |
| LIT240119P00060000 | 2022-08-08 10:16AM EDT | 60.00 | 4.37 | 3.30 | 3.70 | 0.00 | - | 20 | 63 | 22.00% |
| LIT240119P00065000 | 2022-08-10 9:35AM EDT | 65.00 | 5.10 | 4.60 | 5.00 | -1.40 | -21.54% | 1 | 17 | 18.60% |
| LIT240119P00066000 | 2022-08-11 12:22PM EDT | 66.00 | 5.20 | 4.90 | 5.40 | -2.80 | -35.00% | 1 | 23 | 18.18% |
| LIT240119P00067000 | 2022-08-11 9:42AM EDT | 67.00 | 5.10 | 5.20 | 5.70 | +5.10 | - | 1 | 0 | 17.34% |
| LIT240119P00068000 | 2022-08-10 3:34PM EDT | 68.00 | 6.18 | 5.50 | 6.00 | -3.12 | -33.55% | - | 1 | 16.40% |
| LIT240119P00070000 | 2022-08-08 10:30AM EDT | 70.00 | 7.30 | 6.20 | 6.70 | 0.00 | - | 1 | 17 | 14.51% |
| LIT240119P00075000 | 2022-08-02 12:19PM EDT | 75.00 | 10.44 | 8.10 | 8.60 | 0.00 | - | 1 | 10 | 0.00% |
| LIT240119P00076000 | 2022-07-29 9:49AM EDT | 76.00 | 12.12 | 8.50 | 9.00 | 0.00 | - | - | 3 | 0.00% |
| LIT240119P00077000 | 2022-07-11 3:44PM EDT | 77.00 | 13.90 | 9.70 | 10.30 | 0.00 | - | - | 4 | 0.00% |
| LIT240119P00080000 | 2022-08-11 1:59PM EDT | 80.00 | 10.30 | 10.30 | 10.80 | -3.00 | -22.56% | 6 | 66 | 0.00% |
| LIT240119P00081000 | 2021-11-18 10:30AM EDT | 81.00 | 12.00 | 14.20 | 16.00 | 0.00 | - | - | 1 | 17.15% |
| LIT240119P00082000 | 2021-11-10 11:16AM EDT | 82.00 | 13.29 | 13.00 | 15.10 | 0.00 | - | - | 5 | 0.00% |
| LIT240119P00084000 | 2021-12-03 2:10PM EDT | 84.00 | 15.75 | 15.40 | 17.00 | 0.00 | - | 2 | 1 | 0.00% |
| LIT240119P00085000 | 2022-07-20 11:42AM EDT | 85.00 | 17.80 | 12.80 | 13.40 | 0.00 | - | 1 | 411 | 0.00% |
| LIT240119P00086000 | 2021-12-14 12:49PM EDT | 86.00 | 16.70 | 18.00 | 19.80 | 0.00 | - | 1 | 2 | 0.00% |
| LIT240119P00090000 | 2022-07-19 9:48AM EDT | 90.00 | 22.03 | 15.70 | 16.40 | 0.00 | - | 1 | 8 | 0.00% |
| LIT240119P00095000 | 2022-07-25 9:30AM EDT | 95.00 | 24.70 | 19.20 | 20.70 | 0.00 | - | - | 355 | 0.00% |
| LIT240119P00105000 | 2021-12-31 11:41AM EDT | 105.00 | 29.59 | 31.20 | 34.10 | 0.00 | - | 1 | 1 | 0.00% |
| LIT240119P00110000 | 2022-08-05 12:18PM EDT | 110.00 | 35.21 | 31.20 | 32.70 | 0.00 | - | - | 32 | 0.00% |
| LIT240119P00115000 | 2022-08-11 10:11AM EDT | 115.00 | 35.34 | 35.60 | 36.70 | -4.54 | -11.38% | 20 | 32 | 0.00% |
| LIT240119P00125000 | 2021-11-04 10:10AM EDT | 125.00 | 40.72 | 42.20 | 46.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
