Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
18.669,85 +171,91 (+0,93%) Euro Stoxx 50
5.026,99 +43,32 (+0,87%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,00 +0,20 (+0,01%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.707,14 +1.239,90 (+1,98%)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220C00017500 | 2024-02-07 3:28PM EDT | 17.50 | 11.20 | 12.50 | 17.00 | 0.00 | - | - | 6 | 82.18% |
| MRCY241220C00020000 | 2024-05-23 10:43AM EDT | 20.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRCY241220C00025000 | 2024-02-08 2:05PM EDT | 25.00 | 5.40 | 6.90 | 10.30 | 0.00 | - | 1 | 4 | 62.11% |
| MRCY241220C00030000 | 2024-05-14 11:30AM EDT | 30.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY241220C00032500 | 2024-05-16 2:25PM EDT | 32.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRCY241220C00035000 | 2024-05-24 11:27AM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRCY241220C00037500 | 2024-01-10 10:30AM EDT | 37.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MRCY241220C00040000 | 2024-05-13 1:20PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRCY241220C00042500 | 2023-09-21 2:09PM EDT | 42.50 | 5.40 | 2.65 | 6.70 | 0.00 | - | - | 2 | 88.11% |
| MRCY241220C00045000 | 2024-05-31 10:13AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRCY241220C00047500 | 2024-05-08 9:56AM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MRCY241220C00050000 | 2024-05-21 3:47PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRCY241220C00055000 | 2023-11-29 12:18PM EDT | 55.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 10 | 31 | 68.90% |
| MRCY241220C00060000 | 2024-05-17 11:39AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRCY241220C00065000 | 2023-08-28 1:57PM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 97.90% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220P00015000 | 2024-05-22 2:14PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRCY241220P00017500 | 2024-05-20 9:38AM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRCY241220P00020000 | 2024-05-20 9:38AM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRCY241220P00022500 | 2024-05-20 10:09AM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRCY241220P00025000 | 2024-05-28 11:58AM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRCY241220P00027500 | 2024-01-26 4:06PM EDT | 27.50 | 2.80 | 2.40 | 3.80 | 0.00 | - | 2 | 3 | 53.83% |
| MRCY241220P00030000 | 2024-05-28 9:48AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRCY241220P00032500 | 2024-01-24 10:37AM EDT | 32.50 | 4.70 | 4.40 | 6.70 | 0.00 | - | 4 | 9 | 50.73% |
| MRCY241220P00035000 | 2024-04-02 10:25AM EDT | 35.00 | 7.85 | 7.20 | 9.00 | 0.00 | - | 5 | 32 | 60.55% |
| MRCY241220P00040000 | 2024-01-22 1:59PM EDT | 40.00 | 10.00 | 11.70 | 13.00 | 0.00 | - | 7 | 11 | 66.77% |
| MRCY241220P00050000 | 2023-09-05 1:07PM EDT | 50.00 | 13.90 | 12.00 | 17.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRCY241220P00060000 | 2024-03-12 1:55PM EDT | 60.00 | 29.00 | 29.00 | 33.50 | 0.00 | - | 7 | 0 | 87.94% |
| MRCY241220P00065000 | 2023-12-27 4:45PM EDT | 65.00 | 28.76 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 61.91% |
