Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.508,92 +899,68 (+1,46%)
Modine Manufacturing Company (MOD)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240816C00030000 | 2024-04-03 2:33PM EDT | 30.00 | 66.07 | 62.80 | 67.50 | 0.00 | - | 1 | 2 | 0.00% |
| MOD240816C00035000 | 2024-05-22 3:21PM EDT | 35.00 | 63.21 | 57.50 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| MOD240816C00040000 | 2024-07-23 12:54PM EDT | 40.00 | 78.16 | 62.00 | 66.90 | 0.00 | - | 2 | 12 | 204.49% |
| MOD240816C00045000 | 2024-07-26 1:48PM EDT | 45.00 | 58.50 | 57.00 | 61.90 | +20.75 | +54.97% | 1 | 3 | 181.45% |
| MOD240816C00050000 | 2024-07-23 11:28AM EDT | 50.00 | 70.40 | 52.00 | 56.90 | 0.00 | - | 7 | 13 | 160.74% |
| MOD240816C00055000 | 2024-04-25 3:09PM EDT | 55.00 | 39.20 | 47.50 | 52.40 | 0.00 | - | 3 | 3 | 171.63% |
| MOD240816C00060000 | 2024-07-05 9:40AM EDT | 60.00 | 50.00 | 42.00 | 46.90 | 0.00 | - | 1 | 9 | 124.71% |
| MOD240816C00065000 | 2024-06-21 3:25PM EDT | 65.00 | 29.72 | 40.50 | 45.40 | 0.00 | - | 15 | 22 | 209.62% |
| MOD240816C00070000 | 2024-07-25 2:51PM EDT | 70.00 | 31.25 | 32.30 | 37.00 | 0.00 | - | 1 | 69 | 103.96% |
| MOD240816C00075000 | 2024-07-24 1:56PM EDT | 75.00 | 32.88 | 27.70 | 32.50 | 0.00 | - | 10 | 122 | 103.56% |
| MOD240816C00080000 | 2024-07-25 3:04PM EDT | 80.00 | 21.80 | 23.80 | 27.10 | 0.00 | - | 1 | 116 | 95.75% |
| MOD240816C00085000 | 2024-07-25 10:48AM EDT | 85.00 | 18.03 | 20.00 | 21.80 | 0.00 | - | 1 | 304 | 87.65% |
| MOD240816C00090000 | 2024-07-25 1:11PM EDT | 90.00 | 16.75 | 16.20 | 18.60 | +1.75 | +11.67% | 1 | 134 | 92.07% |
| MOD240816C00095000 | 2024-07-26 11:16AM EDT | 95.00 | 11.99 | 12.80 | 15.10 | -0.21 | -1.72% | 1 | 51 | 90.63% |
| MOD240816C00100000 | 2024-07-25 2:28PM EDT | 100.00 | 9.15 | 9.80 | 12.10 | +0.81 | +9.71% | 6 | 144 | 89.43% |
| MOD240816C00105000 | 2024-07-26 3:59PM EDT | 105.00 | 8.20 | 7.10 | 9.00 | +1.50 | +22.39% | 10 | 361 | 84.77% |
| MOD240816C00110000 | 2024-07-26 1:24PM EDT | 110.00 | 5.90 | 5.40 | 6.80 | +0.90 | +18.00% | 12 | 420 | 85.22% |
| MOD240816C00115000 | 2024-07-25 3:31PM EDT | 115.00 | 3.97 | 3.80 | 6.30 | +0.27 | +7.30% | 3 | 204 | 90.92% |
| MOD240816C00120000 | 2024-07-26 3:08PM EDT | 120.00 | 3.00 | 2.70 | 3.50 | +0.83 | +38.25% | 5 | 1,727 | 82.89% |
| MOD240816C00125000 | 2024-07-25 1:24PM EDT | 125.00 | 1.75 | 1.80 | 2.50 | 0.00 | - | 33 | 680 | 82.20% |
| MOD240816C00130000 | 2024-07-24 3:57PM EDT | 130.00 | 1.18 | 0.25 | 3.80 | 0.00 | - | 4 | 188 | 90.67% |
| MOD240816C00135000 | 2024-07-24 3:09PM EDT | 135.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 1,302 | 91.36% |
| MOD240816C00140000 | 2024-07-24 3:18PM EDT | 140.00 | 0.55 | 0.45 | 3.10 | 0.00 | - | 3 | 26 | 104.79% |
| MOD240816C00145000 | 2024-07-24 1:39PM EDT | 145.00 | 0.75 | 0.25 | 2.70 | 0.00 | - | 1 | 55 | 107.28% |
| MOD240816C00150000 | 2024-07-25 9:30AM EDT | 150.00 | 0.50 | 0.30 | 0.90 | 0.00 | - | 1 | 36 | 93.21% |
| MOD240816C00155000 | 2024-07-23 1:29PM EDT | 155.00 | 0.45 | 0.00 | 1.60 | -0.51 | -53.12% | 1 | 5 | 105.66% |
| MOD240816C00160000 | 2024-07-23 10:38AM EDT | 160.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 120.56% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240816P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MOD240816P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 249.81% |
| MOD240816P00040000 | 2024-07-12 9:46AM EDT | 40.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 258.50% |
| MOD240816P00045000 | 2024-07-17 11:41AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 51 | 232.42% |
| MOD240816P00050000 | 2024-07-25 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 155.86% |
| MOD240816P00055000 | 2024-07-08 10:36AM EDT | 55.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 1 | 44 | 185.60% |
| MOD240816P00060000 | 2024-07-24 11:10AM EDT | 60.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 7 | 29 | 165.09% |
| MOD240816P00065000 | 2024-07-26 3:52PM EDT | 65.00 | 0.45 | 0.15 | 2.35 | -0.15 | -25.00% | 1 | 1,076 | 148.34% |
| MOD240816P00070000 | 2024-07-25 10:54AM EDT | 70.00 | 0.63 | 0.05 | 0.80 | 0.00 | - | 2 | 136 | 100.54% |
| MOD240816P00075000 | 2024-07-25 11:51AM EDT | 75.00 | 0.95 | 0.45 | 1.40 | 0.00 | - | 232 | 239 | 102.88% |
| MOD240816P00080000 | 2024-07-26 12:44PM EDT | 80.00 | 1.14 | 0.85 | 1.85 | -0.66 | -36.67% | 80 | 701 | 96.88% |
| MOD240816P00085000 | 2024-07-26 2:04PM EDT | 85.00 | 1.87 | 1.35 | 2.40 | -0.58 | -23.67% | 3 | 450 | 89.84% |
| MOD240816P00090000 | 2024-07-26 3:18PM EDT | 90.00 | 2.81 | 2.55 | 4.40 | -0.69 | -19.71% | 5 | 142 | 95.09% |
| MOD240816P00095000 | 2024-07-25 3:31PM EDT | 95.00 | 5.60 | 3.70 | 5.60 | 0.00 | - | 7 | 220 | 88.89% |
| MOD240816P00100000 | 2024-07-26 2:19PM EDT | 100.00 | 6.27 | 5.00 | 7.10 | -1.63 | -20.63% | 17 | 1,384 | 81.57% |
| MOD240816P00105000 | 2024-07-26 2:51PM EDT | 105.00 | 8.20 | 7.20 | 9.90 | -2.40 | -22.64% | 55 | 634 | 81.25% |
| MOD240816P00110000 | 2024-07-26 2:56PM EDT | 110.00 | 12.30 | 9.90 | 13.50 | -2.60 | -17.45% | 1 | 1,773 | 82.68% |
| MOD240816P00115000 | 2024-07-26 12:14PM EDT | 115.00 | 15.51 | 13.10 | 16.40 | -2.93 | -15.89% | 6 | 118 | 78.49% |
| MOD240816P00120000 | 2024-07-23 3:23PM EDT | 120.00 | 9.39 | 18.20 | 20.80 | 0.00 | - | 8 | 10 | 89.43% |
| MOD240816P00125000 | 2024-07-23 11:23AM EDT | 125.00 | 12.33 | 21.00 | 24.90 | 0.00 | - | 1 | 3 | 81.52% |
