Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
38.202,37 0,00 (0,00%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.915,02 -1.098,63 (-1,89%) CMC Crypto 200
1.302,00 +7,33 (+0,57%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517C00025000 | 2024-04-23 10:28AM EDT | 25.00 | 3.10 | 1.65 | 6.30 | 0.00 | - | 1 | 8 | 77.93% |
| MRCY240517C00027500 | 2024-05-08 1:33PM EDT | 27.50 | 1.15 | 0.00 | 2.55 | -1.30 | -53.06% | 6 | 39 | 104.88% |
| MRCY240517C00030000 | 2024-05-08 2:54PM EDT | 30.00 | 0.45 | 0.15 | 0.65 | -0.30 | -40.00% | 4 | 165 | 63.18% |
| MRCY240517C00032500 | 2024-05-08 10:23AM EDT | 32.50 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 4 | 212 | 55.86% |
| MRCY240517C00035000 | 2024-04-30 1:17PM EDT | 35.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 4 | 47 | 96.88% |
| MRCY240517C00037500 | 2024-04-18 1:17PM EDT | 37.50 | 0.17 | 0.00 | 2.00 | 0.00 | - | 3 | 32 | 190.04% |
| MRCY240517C00040000 | 2024-03-13 1:26PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 309.18% |
| MRCY240517C00042500 | 2024-01-18 10:34AM EDT | 42.50 | 0.50 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 288.09% |
| MRCY240517C00045000 | 2024-01-04 12:32PM EDT | 45.00 | 1.05 | 0.35 | 4.90 | 0.00 | - | - | 54 | 372.46% |
| MRCY240517C00050000 | 2024-02-21 12:18PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 192.19% |
| MRCY240517C00055000 | 2024-04-01 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 168.75% |
| MRCY240517C00060000 | 2024-03-04 4:40PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 249 | 550 | 465.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517P00015000 | 2024-03-11 9:55AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 570.70% |
| MRCY240517P00017500 | 2023-08-17 11:53AM EDT | 17.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 471.68% |
| MRCY240517P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 386.52% |
| MRCY240517P00022500 | 2024-04-29 11:03AM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 99.80% |
| MRCY240517P00025000 | 2024-05-07 12:46PM EDT | 25.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | 6 | 130 | 74.41% |
| MRCY240517P00027500 | 2024-05-07 2:42PM EDT | 27.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 42 | 73.05% |
| MRCY240517P00030000 | 2024-05-08 9:51AM EDT | 30.00 | 2.65 | 1.15 | 2.05 | +0.15 | +6.00% | 30 | 99 | 73.24% |
| MRCY240517P00032500 | 2024-04-16 2:06PM EDT | 32.50 | 4.93 | 1.35 | 5.70 | 0.00 | - | 1 | 9 | 184.57% |
| MRCY240517P00035000 | 2024-03-27 9:47AM EDT | 35.00 | 7.40 | 4.30 | 8.70 | 0.00 | - | 2 | 43 | 101.95% |
| MRCY240517P00037500 | 2024-01-16 2:14PM EDT | 37.50 | 6.66 | 7.10 | 9.90 | 0.00 | - | 3 | 24 | 202.15% |
| MRCY240517P00040000 | 2023-12-27 4:02PM EDT | 40.00 | 5.60 | 9.20 | 10.50 | 0.00 | - | 3 | 6 | 0.00% |
| MRCY240517P00050000 | 2024-01-09 4:05PM EDT | 50.00 | 16.80 | 21.50 | 26.30 | 0.00 | - | 6 | 0 | 416.80% |
| MRCY240517P00060000 | 2023-08-22 10:19AM EDT | 60.00 | 21.70 | 21.60 | 23.30 | 0.00 | - | 10 | 0 | 0.00% |
