Deutsche Märkte schließen in 8 Stunden 6 Minuten
DAX
18.424,37 +49,84 (+0,27%) Euro Stoxx 50
4.982,73 +16,93 (+0,34%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0794 +0,0007 (+0,06%) Bitcoin EUR
54.308,61 -2.156,90 (-3,82%)
Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816C00050000 | 2024-03-19 3:51PM EDT | 50.00 | 97.85 | 77.00 | 81.40 | 0.00 | - | 1 | 1 | 0.00% |
| POWL240816C00060000 | 2024-03-18 3:56PM EDT | 60.00 | 95.30 | 63.20 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00070000 | 2024-06-27 2:26PM EDT | 70.00 | 73.00 | 78.60 | 83.50 | 0.00 | - | 1 | 0 | 113.87% |
| POWL240816C00075000 | 2024-02-07 3:42PM EDT | 75.00 | 62.10 | 77.50 | 82.00 | 0.00 | - | 3 | 2 | 177.64% |
| POWL240816C00080000 | 2024-05-22 2:42PM EDT | 80.00 | 109.90 | 72.60 | 77.50 | 0.00 | - | 1 | 6 | 167.97% |
| POWL240816C00085000 | 2024-01-31 10:40AM EDT | 85.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| POWL240816C00090000 | 2024-02-01 10:34AM EDT | 90.00 | 36.30 | 93.00 | 97.10 | 0.00 | - | 1 | 104 | 396.48% |
| POWL240816C00095000 | 2024-05-20 9:39AM EDT | 95.00 | 67.40 | 68.60 | 73.50 | 0.00 | - | 1 | 3 | 225.17% |
| POWL240816C00100000 | 2024-06-21 2:13PM EDT | 100.00 | 52.00 | 50.50 | 55.00 | 0.00 | - | 1 | 0 | 95.48% |
| POWL240816C00105000 | 2024-05-20 9:39AM EDT | 105.00 | 58.50 | 59.60 | 64.50 | 0.00 | - | 1 | 2 | 201.15% |
| POWL240816C00110000 | 2024-04-12 10:31AM EDT | 110.00 | 32.00 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 220.67% |
| POWL240816C00115000 | 2024-06-27 1:01PM EDT | 115.00 | 35.41 | 37.60 | 42.50 | 0.00 | - | 1 | 0 | 90.19% |
| POWL240816C00120000 | 2024-04-08 10:26AM EDT | 120.00 | 34.00 | 42.30 | 45.50 | 0.00 | - | 1 | 32 | 139.15% |
| POWL240816C00125000 | 2024-05-21 12:10PM EDT | 125.00 | 63.60 | 37.20 | 41.50 | 0.00 | - | 1 | 39 | 129.31% |
| POWL240816C00130000 | 2024-05-31 3:14PM EDT | 130.00 | 56.00 | 21.50 | 26.40 | 0.00 | - | 5 | 7 | 54.54% |
| POWL240816C00135000 | 2024-06-27 1:09PM EDT | 135.00 | 20.70 | 23.50 | 27.90 | 0.00 | - | 2 | 0 | 84.91% |
| POWL240816C00140000 | 2024-06-05 12:29PM EDT | 140.00 | 32.26 | 20.50 | 25.00 | 0.00 | - | 4 | 0 | 84.25% |
| POWL240816C00145000 | 2024-07-03 11:56AM EDT | 145.00 | 19.60 | 18.30 | 22.50 | +2.60 | +15.29% | 3 | 0 | 85.44% |
| POWL240816C00150000 | 2024-07-03 12:13PM EDT | 150.00 | 18.24 | 17.10 | 19.80 | +3.48 | +23.58% | 17 | 0 | 87.37% |
| POWL240816C00155000 | 2024-07-03 12:10PM EDT | 155.00 | 15.90 | 14.10 | 17.00 | +4.24 | +36.36% | 5 | 0 | 83.63% |
| POWL240816C00160000 | 2024-07-03 11:13AM EDT | 160.00 | 12.75 | 10.60 | 14.90 | +2.75 | +27.50% | 5 | 0 | 79.37% |
| POWL240816C00165000 | 2024-06-27 1:23PM EDT | 165.00 | 7.50 | 9.00 | 13.80 | 0.00 | - | 1 | 23 | 81.08% |
| POWL240816C00170000 | 2024-07-03 11:51AM EDT | 170.00 | 9.90 | 8.00 | 12.40 | +1.90 | +23.75% | 3 | 0 | 82.64% |
| POWL240816C00175000 | 2024-06-28 10:52AM EDT | 175.00 | 6.90 | 6.20 | 10.90 | 0.00 | - | 1 | 0 | 81.07% |
| POWL240816C00180000 | 2024-07-03 11:29AM EDT | 180.00 | 7.57 | 5.50 | 10.00 | +1.57 | +26.17% | 3 | 49 | 83.09% |
| POWL240816C00185000 | 2024-07-01 12:43PM EDT | 185.00 | 4.55 | 4.10 | 9.00 | 0.00 | - | 2 | 0 | 82.23% |
| POWL240816C00190000 | 2024-07-02 2:42PM EDT | 190.00 | 4.31 | 3.20 | 8.00 | 0.00 | - | 3 | 0 | 81.97% |
| POWL240816C00195000 | 2024-06-10 9:49AM EDT | 195.00 | 9.15 | 4.10 | 7.00 | 0.00 | - | 1 | 20 | 86.62% |
| POWL240816C00200000 | 2024-07-03 12:40PM EDT | 200.00 | 3.96 | 2.15 | 5.20 | +0.76 | +23.75% | 4 | 36 | 78.81% |
| POWL240816C00210000 | 2024-06-27 1:27PM EDT | 210.00 | 3.10 | 0.50 | 3.40 | 0.00 | - | 16 | 0 | 72.56% |
| POWL240816C00220000 | 2024-06-27 3:28PM EDT | 220.00 | 2.48 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 85.08% |
| POWL240816C00230000 | 2024-06-27 3:28PM EDT | 230.00 | 2.37 | 0.05 | 5.00 | 0.00 | - | 1 | 33 | 91.80% |
| POWL240816C00240000 | 2024-06-13 9:37AM EDT | 240.00 | 4.26 | 0.30 | 3.50 | 0.00 | - | 1 | 26 | 91.55% |
| POWL240816C00250000 | 2024-06-10 3:03PM EDT | 250.00 | 3.43 | 0.20 | 3.10 | 0.00 | - | 1 | 0 | 94.24% |
| POWL240816C00260000 | 2024-05-30 11:33AM EDT | 260.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 108.25% |
| POWL240816C00280000 | 2024-06-13 2:57PM EDT | 280.00 | 1.58 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 119.85% |
| POWL240816C00290000 | 2024-06-20 11:17AM EDT | 290.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 103.49% |
| POWL240816C00300000 | 2024-06-04 10:28AM EDT | 300.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 87.11% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816P00040000 | 2024-02-15 1:54PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 171.29% |
| POWL240816P00045000 | 2024-03-07 1:31PM EDT | 45.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 166.02% |
| POWL240816P00050000 | 2024-03-07 12:15PM EDT | 50.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 21 | 26 | 187.21% |
| POWL240816P00055000 | 2024-07-03 12:17PM EDT | 55.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 138.09% |
| POWL240816P00060000 | 2024-06-03 12:55PM EDT | 60.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 125.20% |
| POWL240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| POWL240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 127.34% |
| POWL240816P00075000 | 2024-07-01 1:27PM EDT | 75.00 | 0.36 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 154.39% |
| POWL240816P00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 10 | 21 | 116.41% |
| POWL240816P00085000 | 2024-05-23 12:09PM EDT | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 129.35% |
| POWL240816P00090000 | 2024-07-03 9:30AM EDT | 90.00 | 1.05 | 0.00 | 4.80 | +0.55 | +110.00% | 1 | 55 | 118.80% |
| POWL240816P00095000 | 2024-04-22 11:25AM EDT | 95.00 | 5.87 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 108.79% |
| POWL240816P00100000 | 2024-07-01 1:39PM EDT | 100.00 | 2.00 | 0.90 | 4.90 | 0.00 | - | 15 | 0 | 105.05% |
| POWL240816P00105000 | 2024-06-13 9:37AM EDT | 105.00 | 2.17 | 0.20 | 5.00 | 0.00 | - | 1 | 21 | 92.29% |
| POWL240816P00110000 | 2024-07-01 10:38AM EDT | 110.00 | 3.00 | 0.55 | 5.40 | 0.00 | - | 1 | 21 | 87.04% |
| POWL240816P00115000 | 2024-07-02 1:36PM EDT | 115.00 | 4.80 | 1.60 | 6.30 | 0.00 | - | 15 | 0 | 86.51% |
| POWL240816P00120000 | 2024-07-02 1:36PM EDT | 120.00 | 6.00 | 2.55 | 7.00 | 0.00 | - | 15 | 0 | 83.44% |
| POWL240816P00125000 | 2024-07-03 11:48AM EDT | 125.00 | 5.90 | 4.00 | 6.40 | -1.60 | -21.33% | 1 | 0 | 76.78% |
| POWL240816P00130000 | 2024-07-03 11:50AM EDT | 130.00 | 7.50 | 5.50 | 8.40 | -2.50 | -25.00% | 1 | 0 | 77.95% |
| POWL240816P00135000 | 2024-07-03 9:30AM EDT | 135.00 | 10.40 | 7.20 | 11.90 | -1.80 | -14.75% | 1 | 0 | 82.18% |
| POWL240816P00140000 | 2024-07-03 10:23AM EDT | 140.00 | 12.05 | 9.60 | 13.50 | +0.75 | +6.64% | 5 | 0 | 81.41% |
| POWL240816P00145000 | 2024-07-03 12:08PM EDT | 145.00 | 13.50 | 11.00 | 15.10 | -2.90 | -17.68% | 5 | 0 | 76.99% |
| POWL240816P00150000 | 2024-07-02 9:42AM EDT | 150.00 | 18.67 | 13.90 | 18.10 | 0.00 | - | 1 | 0 | 78.64% |
| POWL240816P00155000 | 2024-07-03 12:08PM EDT | 155.00 | 18.50 | 16.70 | 21.50 | -3.40 | -15.53% | 1 | 81 | 79.80% |
| POWL240816P00160000 | 2024-07-03 10:23AM EDT | 160.00 | 23.05 | 20.00 | 24.40 | +2.34 | +11.30% | 5 | 0 | 79.86% |
| POWL240816P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 14.50 | 28.00 | 32.00 | 0.00 | - | 2 | 54 | 101.64% |
| POWL240816P00170000 | 2024-06-10 3:03PM EDT | 170.00 | 19.15 | 26.00 | 30.90 | 0.00 | - | 1 | 0 | 77.14% |
| POWL240816P00175000 | 2024-05-23 1:39PM EDT | 175.00 | 13.55 | 29.00 | 33.50 | 0.00 | - | 4 | 2 | 72.41% |
| POWL240816P00180000 | 2024-05-23 11:06AM EDT | 180.00 | 16.42 | 32.30 | 37.00 | 0.00 | - | 3 | 16 | 69.49% |
| POWL240816P00185000 | 2024-05-28 9:47AM EDT | 185.00 | 16.00 | 41.00 | 45.90 | 0.00 | - | 1 | 42 | 96.15% |
| POWL240816P00190000 | 2024-06-14 3:54PM EDT | 190.00 | 35.50 | 41.50 | 46.40 | 0.00 | - | 1 | 0 | 75.82% |
| POWL240816P00195000 | 2024-05-29 1:29PM EDT | 195.00 | 20.34 | 52.00 | 56.50 | 0.00 | - | 5 | 8 | 111.38% |
| POWL240816P00210000 | 2024-02-28 1:47PM EDT | 210.00 | 51.90 | 72.30 | 76.50 | 0.00 | - | - | 9 | 153.26% |
