Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.622,66 +124,72 (+0,67%) Euro Stoxx 50
5.012,42 +28,75 (+0,58%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,60 +1,80 (+0,08%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 4.90 | 4.00 | 8.50 | 0.00 | - | 2 | 23 | 50.78% |
| MRCY240719C00027500 | 2024-04-03 2:03PM EDT | 27.50 | 3.40 | 3.10 | 5.60 | 0.00 | - | 6 | 3 | 52.93% |
| MRCY240719C00030000 | 2024-05-20 2:19PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRCY240719C00032500 | 2024-05-24 11:06AM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRCY240719C00035000 | 2024-05-24 12:38PM EDT | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRCY240719C00037500 | 2024-05-20 9:38AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRCY240719C00040000 | 2024-05-02 1:25PM EDT | 40.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 10 | 47 | 58.69% |
| MRCY240719C00042500 | 2024-04-01 2:34PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 5 | 65.63% |
| MRCY240719C00050000 | 2024-02-21 10:30AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 157.72% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719P00017500 | 2024-01-18 1:22PM EDT | 17.50 | 0.10 | 0.15 | 3.60 | 0.00 | - | 4 | 4 | 196.58% |
| MRCY240719P00020000 | 2024-05-08 12:02PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRCY240719P00022500 | 2024-05-08 10:10AM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRCY240719P00025000 | 2024-05-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRCY240719P00027500 | 2024-05-24 11:17AM EDT | 27.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRCY240719P00030000 | 2024-05-30 12:22PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRCY240719P00032500 | 2024-05-31 3:53PM EDT | 32.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRCY240719P00035000 | 2024-04-10 2:24PM EDT | 35.00 | 7.00 | 6.80 | 9.30 | 0.00 | - | 1 | 39 | 124.07% |
| MRCY240719P00037500 | 2024-03-14 10:42AM EDT | 37.50 | 8.30 | 6.70 | 11.50 | 0.00 | - | 13 | 44 | 106.69% |
| MRCY240719P00040000 | 2024-03-06 2:20PM EDT | 40.00 | 10.10 | 0.00 | 14.00 | 0.00 | - | 4 | 2 | 175.93% |
| MRCY240719P00045000 | 2024-04-04 12:26PM EDT | 45.00 | 16.20 | 13.50 | 18.20 | 0.00 | - | 1 | 5 | 123.24% |
| MRCY240719P00050000 | 2024-04-03 12:53PM EDT | 50.00 | 21.30 | 18.50 | 23.00 | 0.00 | - | 1 | 0 | 138.33% |
