Deutsche Märkte schließen in 8 Stunden 18 Minuten
DAX
18.374,53 +210,47 (+1,16%) Euro Stoxx 50
4.965,80 +59,47 (+1,21%) 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
54.421,93 -2.019,28 (-3,58%)
Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220C00070000 | 2024-06-11 10:01AM EDT | 70.00 | 100.00 | 81.50 | 86.00 | 0.00 | - | 5 | 0 | 89.94% |
| POWL241220C00080000 | 2024-06-12 10:35AM EDT | 80.00 | 100.00 | 73.00 | 77.50 | 0.00 | - | - | 0 | 86.69% |
| POWL241220C00090000 | 2024-06-18 9:31AM EDT | 90.00 | 80.50 | 64.50 | 69.40 | 0.00 | - | - | 0 | 82.73% |
| POWL241220C00095000 | 2024-04-22 11:38AM EDT | 95.00 | 51.70 | 103.10 | 108.00 | 0.00 | - | - | 1 | 255.46% |
| POWL241220C00100000 | 2024-04-08 11:32AM EDT | 100.00 | 53.00 | 64.10 | 67.80 | 0.00 | - | 1 | 1 | 106.09% |
| POWL241220C00105000 | 2024-04-10 9:39AM EDT | 105.00 | 44.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 134.61% |
| POWL241220C00110000 | 2024-05-21 12:16PM EDT | 110.00 | 81.10 | 56.10 | 61.00 | 0.00 | - | 10 | 5 | 99.87% |
| POWL241220C00115000 | 2024-04-08 10:29AM EDT | 115.00 | 44.60 | 53.50 | 57.30 | 0.00 | - | - | 1 | 98.34% |
| POWL241220C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 78.50 | 49.50 | 54.00 | 0.00 | - | 62 | 51 | 95.04% |
| POWL241220C00125000 | 2024-06-24 1:01PM EDT | 125.00 | 44.88 | 40.00 | 44.50 | 0.00 | - | 2 | 0 | 74.40% |
| POWL241220C00130000 | 2024-05-31 10:21AM EDT | 130.00 | 80.00 | 32.00 | 36.90 | 0.00 | - | 1 | 2 | 59.78% |
| POWL241220C00135000 | 2024-05-22 3:18PM EDT | 135.00 | 70.45 | 37.50 | 42.40 | 0.00 | - | 1 | 5 | 82.17% |
| POWL241220C00140000 | 2024-05-23 10:23AM EDT | 140.00 | 67.95 | 35.00 | 39.90 | 0.00 | - | 18 | 6 | 81.55% |
| POWL241220C00145000 | 2024-07-01 3:06PM EDT | 145.00 | 28.10 | 30.10 | 34.00 | 0.00 | - | 1 | 0 | 73.15% |
| POWL241220C00150000 | 2024-06-07 2:52PM EDT | 150.00 | 35.45 | 27.00 | 30.70 | 0.00 | - | 1 | 0 | 70.36% |
| POWL241220C00155000 | 2024-07-03 12:38PM EDT | 155.00 | 29.00 | 24.50 | 29.30 | +6.00 | +26.09% | 6 | 0 | 70.42% |
| POWL241220C00160000 | 2024-07-02 9:44AM EDT | 160.00 | 20.00 | 22.60 | 27.50 | 0.00 | - | 1 | 0 | 70.42% |
| POWL241220C00165000 | 2024-07-02 10:14AM EDT | 165.00 | 19.50 | 21.60 | 26.00 | 0.00 | - | 1 | 0 | 71.58% |
| POWL241220C00170000 | 2024-06-28 9:37AM EDT | 170.00 | 20.25 | 19.00 | 23.90 | 0.00 | - | 1 | 0 | 69.78% |
| POWL241220C00175000 | 2024-06-10 2:10PM EDT | 175.00 | 32.40 | 17.60 | 22.50 | 0.00 | - | 10 | 0 | 70.04% |
| POWL241220C00180000 | 2024-07-01 3:25PM EDT | 180.00 | 16.11 | 16.00 | 20.90 | 0.00 | - | 1 | 18 | 69.55% |
| POWL241220C00185000 | 2024-07-02 11:46AM EDT | 185.00 | 14.70 | 16.60 | 19.40 | 0.00 | - | 1 | 0 | 71.67% |
| POWL241220C00190000 | 2024-06-26 10:17AM EDT | 190.00 | 16.80 | 13.60 | 18.50 | 0.00 | - | 1 | 0 | 69.84% |
| POWL241220C00195000 | 2024-05-28 1:26PM EDT | 195.00 | 45.08 | 9.50 | 14.40 | 0.00 | - | 6 | 10 | 62.15% |
| POWL241220C00200000 | 2024-06-14 2:03PM EDT | 200.00 | 22.80 | 11.00 | 15.60 | 0.00 | - | 2 | 0 | 68.36% |
| POWL241220C00210000 | 2024-06-13 3:07PM EDT | 210.00 | 11.00 | 9.50 | 13.90 | -12.90 | -53.97% | 2 | 39 | 69.06% |
| POWL241220C00220000 | 2024-05-24 3:04PM EDT | 220.00 | 32.48 | 9.50 | 14.40 | 0.00 | - | 2 | 2 | 74.29% |
| POWL241220C00230000 | 2024-07-03 11:18AM EDT | 230.00 | 9.00 | 6.20 | 10.80 | -2.81 | -23.79% | 1 | 0 | 68.45% |
| POWL241220C00240000 | 2024-06-10 9:36AM EDT | 240.00 | 11.00 | 5.00 | 9.60 | 0.00 | - | 3 | 0 | 68.39% |
| POWL241220C00250000 | 2024-05-31 12:04PM EDT | 250.00 | 17.70 | 3.00 | 7.90 | 0.00 | - | 1 | 15 | 65.38% |
| POWL241220C00260000 | 2024-06-04 12:42PM EDT | 260.00 | 9.00 | 3.10 | 8.00 | 0.00 | - | 1 | 0 | 68.88% |
| POWL241220C00270000 | 2024-05-24 9:30AM EDT | 270.00 | 15.70 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 73.53% |
| POWL241220C00280000 | 2024-06-26 9:30AM EDT | 280.00 | 4.70 | 1.60 | 6.50 | 0.00 | - | 1 | 6 | 68.46% |
| POWL241220C00290000 | 2024-06-26 2:22PM EDT | 290.00 | 3.30 | 1.00 | 5.00 | 0.00 | - | 1 | 0 | 65.97% |
| POWL241220C00300000 | 2024-06-21 9:46AM EDT | 300.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 9 | 68.05% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220P00065000 | 2024-06-03 10:46AM EDT | 65.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 90.89% |
| POWL241220P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 83.95% |
| POWL241220P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 2.70 | 0.30 | 4.90 | 0.00 | - | 10 | 11 | 79.18% |
| POWL241220P00080000 | 2024-05-17 3:26PM EDT | 80.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 10 | 10 | 72.46% |
| POWL241220P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 3.47 | 1.00 | 5.90 | 0.00 | - | 10 | 10 | 73.08% |
| POWL241220P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 2.80 | 3.10 | 8.00 | 0.00 | - | 2 | 9 | 72.75% |
| POWL241220P00100000 | 2024-06-27 12:49PM EDT | 100.00 | 7.00 | 4.00 | 8.90 | 0.00 | - | 1 | 0 | 70.89% |
| POWL241220P00105000 | 2024-05-10 9:51AM EDT | 105.00 | 6.70 | 4.60 | 9.50 | 0.00 | - | 1 | 8 | 67.48% |
| POWL241220P00110000 | 2024-07-03 9:41AM EDT | 110.00 | 9.00 | 6.50 | 11.40 | +3.60 | +66.67% | 5 | 2 | 68.81% |
| POWL241220P00120000 | 2024-05-16 11:01AM EDT | 120.00 | 10.50 | 8.00 | 12.90 | 0.00 | - | 1 | 27 | 61.90% |
| POWL241220P00125000 | 2024-06-13 11:31AM EDT | 125.00 | 11.00 | 11.50 | 16.40 | 0.00 | - | 1 | 11 | 66.55% |
| POWL241220P00130000 | 2024-06-26 1:28PM EDT | 130.00 | 17.30 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 66.06% |
| POWL241220P00135000 | 2024-06-24 10:29AM EDT | 135.00 | 18.00 | 15.60 | 20.50 | 0.00 | - | 30 | 0 | 65.16% |
| POWL241220P00140000 | 2024-06-05 1:26PM EDT | 140.00 | 18.25 | 18.00 | 22.90 | 0.00 | - | 10 | 11 | 64.81% |
| POWL241220P00145000 | 2024-07-01 9:49AM EDT | 145.00 | 23.50 | 20.50 | 24.80 | 0.00 | - | 1 | 0 | 63.56% |
| POWL241220P00150000 | 2024-07-03 11:56AM EDT | 150.00 | 24.00 | 23.00 | 27.50 | +1.90 | +8.60% | 20 | 7 | 62.98% |
| POWL241220P00155000 | 2024-06-26 3:16PM EDT | 155.00 | 32.00 | 25.60 | 30.50 | 0.00 | - | 1 | 0 | 62.53% |
| POWL241220P00160000 | 2024-05-24 12:39PM EDT | 160.00 | 17.75 | 28.10 | 33.00 | 0.00 | - | 10 | 14 | 61.01% |
| POWL241220P00165000 | 2024-06-03 2:09PM EDT | 165.00 | 28.56 | 31.60 | 36.50 | 0.00 | - | 1 | 1 | 61.60% |
| POWL241220P00170000 | 2024-06-10 3:31PM EDT | 170.00 | 29.50 | 35.10 | 40.00 | 0.00 | - | 1 | 0 | 61.87% |
| POWL241220P00175000 | 2024-04-26 11:03AM EDT | 175.00 | 47.70 | 20.20 | 25.00 | 0.00 | - | 7 | 7 | 15.81% |
| POWL241220P00180000 | 2024-05-31 1:09PM EDT | 180.00 | 32.50 | 46.60 | 51.50 | 0.00 | - | 1 | 1 | 72.64% |
| POWL241220P00200000 | 2024-05-01 1:29PM EDT | 200.00 | 49.00 | 41.50 | 45.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00230000 | 2024-05-23 11:49AM EDT | 230.00 | 57.00 | 80.00 | 84.50 | 0.00 | - | - | 7 | 57.48% |
| POWL241220P00240000 | 2024-05-22 12:31PM EDT | 240.00 | 66.20 | 88.60 | 93.50 | 0.00 | - | - | 7 | 57.15% |
| POWL241220P00270000 | 2024-05-24 2:35PM EDT | 270.00 | 84.30 | 115.50 | 120.40 | 0.00 | - | 14 | 14 | 48.73% |
