Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.332,03 -1.921,88 (-3,30%)
Modine Manufacturing Company (MOD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517C00020000 | 2024-03-08 4:46PM EDT | 20.00 | 64.15 | 75.50 | 80.00 | 0.00 | - | 1 | 2 | 0.00% |
| MOD240517C00025000 | 2023-10-06 12:02PM EDT | 25.00 | 25.50 | 16.60 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| MOD240517C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 54.00 | 70.50 | 75.40 | 0.00 | - | 10 | 12 | 689.65% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 61.00 | 65.50 | 0.00 | - | 1 | 5 | 306.64% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 56.00 | 60.50 | 0.00 | - | 2 | 51 | 271.09% |
| MOD240517C00050000 | 2024-03-19 12:34PM EDT | 50.00 | 42.90 | 31.80 | 36.50 | 0.00 | - | 3 | 64 | 0.00% |
| MOD240517C00055000 | 2024-05-10 12:23PM EDT | 55.00 | 50.45 | 46.00 | 50.50 | +14.15 | +38.98% | 1 | 58 | 210.16% |
| MOD240517C00060000 | 2024-04-29 1:25PM EDT | 60.00 | 37.35 | 41.00 | 45.50 | 0.00 | - | 6 | 33 | 183.98% |
| MOD240517C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 29.95 | 36.00 | 40.50 | 0.00 | - | 2 | 43 | 159.38% |
| MOD240517C00070000 | 2024-05-10 3:01PM EDT | 70.00 | 32.00 | 31.00 | 35.50 | -5.00 | -13.51% | 1 | 143 | 136.72% |
| MOD240517C00075000 | 2024-05-09 12:45PM EDT | 75.00 | 32.65 | 26.30 | 30.50 | 0.00 | - | 20 | 114 | 132.62% |
| MOD240517C00080000 | 2024-05-10 2:42PM EDT | 80.00 | 23.00 | 21.00 | 25.50 | -3.91 | -14.53% | 2 | 88 | 94.73% |
| MOD240517C00085000 | 2024-05-10 3:06PM EDT | 85.00 | 17.84 | 16.00 | 20.30 | -4.18 | -18.98% | 20 | 646 | 57.81% |
| MOD240517C00090000 | 2024-05-10 2:03PM EDT | 90.00 | 13.95 | 11.00 | 15.00 | -4.05 | -22.50% | 12 | 2,629 | 120.36% |
| MOD240517C00095000 | 2024-05-10 3:20PM EDT | 95.00 | 8.10 | 7.20 | 9.10 | -4.00 | -33.06% | 16 | 665 | 67.63% |
| MOD240517C00100000 | 2024-05-10 3:06PM EDT | 100.00 | 4.20 | 4.40 | 5.10 | -3.80 | -47.50% | 38 | 1,296 | 52.10% |
| MOD240517C00105000 | 2024-05-10 3:54PM EDT | 105.00 | 1.73 | 1.70 | 2.30 | -2.77 | -61.56% | 86 | 1,898 | 54.74% |
| MOD240517C00110000 | 2024-05-10 3:49PM EDT | 110.00 | 0.67 | 0.55 | 1.00 | -1.28 | -65.64% | 43 | 2,897 | 51.95% |
| MOD240517C00115000 | 2024-05-10 3:29PM EDT | 115.00 | 0.30 | 0.25 | 0.45 | -0.85 | -73.91% | 7 | 113 | 57.91% |
| MOD240517C00120000 | 2024-05-09 3:54PM EDT | 120.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 38 | 306 | 133.89% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | 1 | 26 | 112.60% |
| MOD240517C00130000 | 2024-05-07 10:30AM EDT | 130.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 121.48% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 188.43% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 96 | 103.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517P00020000 | 2024-01-10 10:43AM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240517P00022500 | 2024-01-10 10:43AM EDT | 22.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240517P00025000 | 2023-12-05 11:42AM EDT | 25.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 636.33% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 700.39% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 535.94% |
| MOD240517P00040000 | 2024-01-02 10:30AM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MOD240517P00045000 | 2024-04-22 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 82 | 225.00% |
| MOD240517P00050000 | 2024-05-10 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 198.44% |
| MOD240517P00055000 | 2024-05-07 12:58PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 238 | 173.44% |
| MOD240517P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 901 | 151.56% |
| MOD240517P00065000 | 2024-05-07 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 253 | 169.14% |
| MOD240517P00070000 | 2024-05-10 3:01PM EDT | 70.00 | 0.15 | 0.00 | 0.35 | +0.10 | +200.00% | 41 | 1,617 | 145.12% |
| MOD240517P00075000 | 2024-05-10 2:50PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 311 | 92.97% |
| MOD240517P00080000 | 2024-05-07 11:31AM EDT | 80.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 14 | 580 | 103.52% |
| MOD240517P00085000 | 2024-05-10 10:45AM EDT | 85.00 | 0.27 | 0.05 | 0.50 | +0.07 | +35.00% | 2 | 517 | 88.09% |
| MOD240517P00090000 | 2024-05-10 11:32AM EDT | 90.00 | 0.15 | 0.15 | 0.80 | -0.05 | -25.00% | 2 | 575 | 76.37% |
| MOD240517P00095000 | 2024-05-10 2:45PM EDT | 95.00 | 0.60 | 0.35 | 0.85 | +0.20 | +50.00% | 5 | 202 | 56.93% |
| MOD240517P00100000 | 2024-05-10 3:53PM EDT | 100.00 | 1.80 | 1.20 | 1.85 | +0.83 | +85.57% | 20 | 91 | 50.24% |
| MOD240517P00105000 | 2024-05-10 3:56PM EDT | 105.00 | 4.10 | 3.60 | 4.30 | +1.60 | +64.00% | 15 | 115 | 50.81% |
| MOD240517P00110000 | 2024-05-10 10:30AM EDT | 110.00 | 4.70 | 6.80 | 9.00 | +0.10 | +2.17% | 50 | 1 | 58.15% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 536.77% |
