Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
38.653,26 -293,67 (-0,75%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.374,71 -1.195,18 (-1,82%) CMC Crypto 200
1.470,53 -55,89 (-3,66%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816C00003000 | 2024-04-15 11:28AM EDT | 3.00 | 12.30 | 10.90 | 13.80 | 0.00 | - | - | 2 | 332.03% |
| PLL240816C00005000 | 2024-05-17 3:36PM EDT | 5.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLL240816C00008000 | 2024-03-05 10:30AM EDT | 8.00 | 7.00 | 6.20 | 7.00 | 0.00 | - | 3 | 6 | 0.00% |
| PLL240816C00009000 | 2024-05-13 11:09AM EDT | 9.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816C00010000 | 2024-05-16 11:09AM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816C00011000 | 2024-05-17 1:26PM EDT | 11.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816C00012000 | 2024-05-17 12:57PM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLL240816C00013000 | 2024-05-21 9:42AM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816C00014000 | 2024-05-13 3:03PM EDT | 14.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLL240816C00015000 | 2024-05-21 9:54AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816C00016000 | 2024-05-20 2:59PM EDT | 16.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLL240816C00017500 | 2024-05-20 9:36AM EDT | 17.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| PLL240816C00019000 | 2024-05-20 9:58AM EDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PLL240816C00020000 | 2024-05-21 3:04PM EDT | 20.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLL240816C00021000 | 2024-05-21 10:51AM EDT | 21.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLL240816C00022500 | 2024-05-20 2:30PM EDT | 22.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PLL240816C00024000 | 2024-05-20 11:08AM EDT | 24.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLL240816C00025000 | 2024-05-20 3:20PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 25.00% |
| PLL240816C00026000 | 2024-05-20 2:42PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PLL240816C00027000 | 2024-05-20 11:11AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLL240816C00028000 | 2024-05-17 10:48AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PLL240816C00029000 | 2024-05-20 11:07AM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PLL240816C00030000 | 2024-05-20 2:38PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PLL240816C00031000 | 2024-04-09 1:23PM EDT | 31.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 18 | 16 | 90.82% |
| PLL240816C00032000 | 2024-05-16 2:28PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PLL240816C00033000 | 2024-03-04 12:28PM EDT | 33.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 1 | 30 | 88.87% |
| PLL240816C00034000 | 2024-02-26 10:36AM EDT | 34.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 83.79% |
| PLL240816C00035000 | 2024-05-17 2:47PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLL240816C00036000 | 2024-04-12 1:13PM EDT | 36.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 7 | 39 | 105.08% |
| PLL240816C00037000 | 2024-03-04 11:46AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 93.95% |
| PLL240816C00038000 | 2024-02-23 11:39AM EDT | 38.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 108.01% |
| PLL240816C00039000 | 2024-04-17 10:50AM EDT | 39.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 103.71% |
| PLL240816C00040000 | 2024-05-14 2:25PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLL240816C00041000 | 2024-03-04 10:34AM EDT | 41.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 114.75% |
| PLL240816C00042000 | 2024-01-18 11:27AM EDT | 42.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 40 | 40 | 114.65% |
| PLL240816C00043000 | 2024-02-12 4:16PM EDT | 43.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 106.45% |
| PLL240816C00044000 | 2024-02-13 11:07AM EDT | 44.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 120.90% |
| PLL240816C00045000 | 2024-03-14 1:53PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 120.51% |
| PLL240816C00050000 | 2024-04-15 9:59AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 384 | 115.04% |
| PLL240816C00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLL240816C00060000 | 2024-05-20 10:41AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLL240816C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLL240816C00070000 | 2024-05-13 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLL240816C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLL240816C00080000 | 2024-01-25 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 40 | 263 | 178.52% |
| PLL240816C00085000 | 2023-12-08 11:56AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 183.20% |
| PLL240816C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLL240816C00095000 | 2024-05-16 3:38PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816P00006000 | 2024-04-25 9:30AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLL240816P00007000 | 2024-04-11 11:00AM EDT | 7.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | 5 | 100 | 152.54% |
| PLL240816P00008000 | 2024-04-10 11:40AM EDT | 8.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 1,013 | 110.55% |
| PLL240816P00009000 | 2024-04-02 2:33PM EDT | 9.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 3 | 516 | 123.24% |
| PLL240816P00010000 | 2024-05-21 11:42AM EDT | 10.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLL240816P00011000 | 2024-05-13 10:10AM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLL240816P00012000 | 2024-05-21 1:04PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLL240816P00013000 | 2024-05-13 2:57PM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PLL240816P00014000 | 2024-05-20 3:44PM EDT | 14.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PLL240816P00015000 | 2024-05-15 11:03AM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PLL240816P00016000 | 2024-05-13 10:29AM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| PLL240816P00017500 | 2024-05-17 11:34AM EDT | 17.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00019000 | 2024-05-07 11:59AM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00020000 | 2024-04-19 2:03PM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| PLL240816P00021000 | 2024-05-13 11:28AM EDT | 21.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 8.51 | 6.80 | 7.80 | 0.00 | - | 2 | 45 | 83.69% |
| PLL240816P00024000 | 2024-02-01 3:06PM EDT | 24.00 | 10.00 | 9.50 | 9.80 | 0.00 | - | 2 | 25 | 122.95% |
| PLL240816P00025000 | 2024-03-26 10:55AM EDT | 25.00 | 12.80 | 13.60 | 15.70 | 0.00 | - | 8 | 44 | 258.40% |
| PLL240816P00027000 | 2023-12-18 10:30AM EDT | 27.00 | 4.30 | 9.50 | 9.80 | 0.00 | - | - | 10 | 0.00% |
| PLL240816P00028000 | 2024-01-23 10:56AM EDT | 28.00 | 10.99 | 14.30 | 14.50 | 0.00 | - | 1 | 4 | 168.55% |
| PLL240816P00029000 | 2024-04-01 10:01AM EDT | 29.00 | 16.01 | 16.50 | 17.10 | 0.00 | - | 20 | 0 | 218.26% |
| PLL240816P00030000 | 2024-02-28 1:53PM EDT | 30.00 | 16.35 | 14.90 | 17.20 | 0.00 | - | 2 | 14 | 165.48% |
| PLL240816P00032000 | 2024-02-06 10:30AM EDT | 32.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00035000 | 2024-03-11 9:31AM EDT | 35.00 | 21.00 | 20.00 | 22.40 | 0.00 | - | 1 | 0 | 188.96% |
| PLL240816P00039000 | 2023-12-28 4:02PM EDT | 39.00 | 11.63 | 20.90 | 22.70 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00040000 | 2024-01-11 4:36PM EDT | 40.00 | 17.60 | 25.40 | 27.40 | 0.00 | - | 5 | 0 | 210.94% |
| PLL240816P00045000 | 2024-03-20 2:06PM EDT | 45.00 | 32.80 | 31.70 | 33.70 | 0.00 | - | 15 | 12 | 266.70% |
| PLL240816P00050000 | 2024-01-17 11:16AM EDT | 50.00 | 30.30 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 216.80% |
| PLL240816P00055000 | 2023-11-02 10:10AM EDT | 55.00 | 27.21 | 27.30 | 28.50 | 0.00 | - | 10 | 19 | 0.00% |
| PLL240816P00060000 | 2023-09-05 1:41PM EDT | 60.00 | 17.39 | 25.50 | 27.80 | 0.00 | - | 50 | 0 | 0.00% |
| PLL240816P00065000 | 2023-07-17 1:57PM EDT | 65.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 7 | 31 | 0.00% |
| PLL240816P00070000 | 2023-06-14 1:18PM EDT | 70.00 | 17.40 | 15.70 | 18.90 | 0.00 | - | - | 16 | 0.00% |
| PLL240816P00075000 | 2023-06-16 3:47PM EDT | 75.00 | 20.30 | 19.70 | 21.20 | 0.00 | - | 1 | 19 | 0.00% |
