Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.669,16 -433,24 (-1,80%) CMC Crypto 200
571,51 -19,25 (-3,26%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG220819C00001000 | 2022-08-10 2:01PM EDT | 1.00 | 2.71 | 2.98 | 3.20 | 0.00 | - | - | 0 | 50.00% |
| NEGG220819C00002500 | 2022-08-15 2:17PM EDT | 2.50 | 1.73 | 1.56 | 1.71 | +0.14 | +8.81% | 9 | 118 | 306.25% |
| NEGG220819C00003000 | 2022-08-15 1:42PM EDT | 3.00 | 1.25 | 1.04 | 1.22 | +0.37 | +42.05% | 20 | 30 | 206.25% |
| NEGG220819C00003500 | 2022-08-15 2:42PM EDT | 3.50 | 0.73 | 0.62 | 0.74 | +0.22 | +43.14% | 135 | 396 | 167.19% |
| NEGG220819C00004000 | 2022-08-15 3:57PM EDT | 4.00 | 0.35 | 0.33 | 0.44 | +0.09 | +34.62% | 781 | 1,237 | 179.69% |
| NEGG220819C00004500 | 2022-08-15 3:53PM EDT | 4.50 | 0.21 | 0.19 | 0.22 | +0.07 | +50.00% | 4,329 | 936 | 187.50% |
| NEGG220819C00005000 | 2022-08-15 3:59PM EDT | 5.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 5,007 | 1,188 | 220.31% |
| NEGG220819C00005500 | 2022-08-15 3:59PM EDT | 5.50 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 450 | 301 | 235.94% |
| NEGG220819C00006000 | 2022-08-15 3:48PM EDT | 6.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 272 | 264 | 256.25% |
| NEGG220819C00006500 | 2022-08-15 2:22PM EDT | 6.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 33 | 3 | 281.25% |
| NEGG220819C00007000 | 2022-08-15 3:01PM EDT | 7.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 71 | 35 | 306.25% |
| NEGG220819C00007500 | 2022-08-15 2:44PM EDT | 7.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 56 | 440 | 326.56% |
| NEGG220819C00010000 | 2022-08-15 2:10PM EDT | 10.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 29 | 156 | 425.00% |
| NEGG220819C00012500 | 2022-08-15 2:18PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 156 | 456.25% |
| NEGG220819C00015000 | 2022-08-15 2:09PM EDT | 15.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 4 | 228 | 765.63% |
| NEGG220819C00017500 | 2022-06-13 11:59AM EDT | 17.50 | 0.09 | 0.03 | 0.64 | 0.00 | - | 5 | 110 | 918.75% |
| NEGG220819C00020000 | 2022-07-06 3:29PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 662.50% |
| NEGG220819C00022500 | 2022-08-15 2:22PM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 64 | 700.00% |
| NEGG220819C00025000 | 2022-08-15 1:37PM EDT | 25.00 | 0.03 | 0.00 | 0.69 | +0.02 | +200.00% | 10 | 30 | 1,054.69% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG220819P00001000 | 2022-07-14 3:10PM EDT | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 525.00% |
| NEGG220819P00002500 | 2022-08-10 3:38PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 762 | 225.00% |
| NEGG220819P00003000 | 2022-08-15 3:14PM EDT | 3.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 238 | 1,575 | 184.38% |
| NEGG220819P00003500 | 2022-08-15 3:58PM EDT | 3.50 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 799 | 1,255 | 164.06% |
| NEGG220819P00004000 | 2022-08-15 3:54PM EDT | 4.00 | 0.28 | 0.24 | 0.30 | -0.13 | -31.71% | 391 | 302 | 165.63% |
| NEGG220819P00004500 | 2022-08-15 3:30PM EDT | 4.50 | 0.62 | 0.59 | 0.67 | -0.18 | -22.50% | 73 | 191 | 195.31% |
| NEGG220819P00005000 | 2022-08-15 2:56PM EDT | 5.00 | 1.03 | 1.01 | 1.10 | -0.18 | -14.88% | 251 | 454 | 220.31% |
| NEGG220819P00005500 | 2022-08-15 1:31PM EDT | 5.50 | 1.35 | 1.21 | 1.56 | -0.35 | -20.59% | 4 | 6 | 277.34% |
| NEGG220819P00006000 | 2022-08-12 1:57PM EDT | 6.00 | 2.19 | 1.90 | 2.06 | 0.00 | - | - | 14 | 256.25% |
| NEGG220819P00007000 | 2022-08-15 2:01PM EDT | 7.00 | 2.84 | 2.63 | 3.20 | -0.31 | -9.84% | 1 | 22 | 200.00% |
| NEGG220819P00007500 | 2022-08-11 10:05AM EDT | 7.50 | 3.44 | 3.05 | 3.55 | 0.00 | - | 3 | 134 | 420.31% |
| NEGG220819P00010000 | 2022-08-15 10:40AM EDT | 10.00 | 6.14 | 4.65 | 6.25 | +0.14 | +2.33% | 2 | 40 | 695.31% |
| NEGG220819P00012500 | 2022-08-10 10:08AM EDT | 12.50 | 9.05 | 7.35 | 8.55 | 0.00 | - | 2 | 78 | 628.13% |
| NEGG220819P00015000 | 2022-08-09 9:51AM EDT | 15.00 | 11.58 | 9.90 | 11.00 | 0.00 | - | 2 | 8 | 634.38% |
| NEGG220819P00017500 | 2022-08-15 1:39PM EDT | 17.50 | 13.30 | 12.15 | 13.65 | -0.86 | -6.07% | 1 | 9 | 843.75% |
| NEGG220819P00020000 | 2022-05-17 10:19AM EDT | 20.00 | 15.75 | 16.65 | 16.80 | 0.00 | - | 1 | 8 | 1,265.63% |
| NEGG220819P00022500 | 2022-05-09 3:10PM EDT | 22.50 | 18.25 | 17.30 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| NEGG220819P00025000 | 2022-08-03 2:40PM EDT | 25.00 | 21.93 | 19.70 | 23.00 | 0.00 | - | 1 | 5 | 1,123.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
