Deutsche Märkte schließen in 29 Minuten
DAX
17.895,59 -36,58 (-0,20%) Euro Stoxx 50
4.895,58 -25,64 (-0,52%) Dow Jones 30
38.079,53 +176,24 (+0,46%) Gold
2.311,00 0,00 (0,00%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
55.244,43 +1.526,50 (+2,84%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503C00130000 | 2024-05-02 10:12AM EDT | 130.00 | 1.48 | 1.60 | 1.90 | +0.53 | +55.79% | 10 | 35 | 0.00% |
| PPG240503C00131000 | 2024-05-01 2:40PM EDT | 131.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 2 | 32 | 0.00% |
| PPG240503C00132000 | 2024-04-26 3:31PM EDT | 132.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 3 | 4 | 13.87% |
| PPG240503C00133000 | 2024-04-29 1:57PM EDT | 133.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 15.77% |
| PPG240503C00134000 | 2024-04-26 12:36PM EDT | 134.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 18.26% |
| PPG240503C00135000 | 2024-04-29 11:35AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 21.88% |
| PPG240503C00136000 | 2024-05-01 3:51PM EDT | 136.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 45.31% |
| PPG240503C00137000 | 2024-04-19 9:31AM EDT | 137.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 52.15% |
| PPG240503C00138000 | 2024-04-22 2:33PM EDT | 138.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 58.69% |
| PPG240503C00139000 | 2024-04-19 1:47PM EDT | 139.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 52.73% |
| PPG240503C00140000 | 2024-04-22 10:10AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| PPG240503C00141000 | 2024-04-23 11:39AM EDT | 141.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 159 | 63.48% |
| PPG240503C00142000 | 2024-04-22 1:07PM EDT | 142.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 68.56% |
| PPG240503C00143000 | 2024-04-23 11:39AM EDT | 143.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 73.54% |
| PPG240503C00144000 | 2024-04-08 1:06PM EDT | 144.00 | 2.40 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 78.42% |
| PPG240503C00145000 | 2024-04-08 1:43PM EDT | 145.00 | 2.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 83.20% |
| PPG240503C00146000 | 2024-04-04 11:07AM EDT | 146.00 | 2.80 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 87.89% |
| PPG240503C00147000 | 2024-04-04 10:58AM EDT | 147.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 92.58% |
| PPG240503C00148000 | 2024-04-04 10:36AM EDT | 148.00 | 2.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 97.07% |
| PPG240503C00149000 | 2024-04-04 10:16AM EDT | 149.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 101.56% |
| PPG240503C00150000 | 2024-04-23 9:46AM EDT | 150.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 105.86% |
| PPG240503C00155000 | 2024-04-23 9:46AM EDT | 155.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 137.99% |
| PPG240503C00160000 | 2024-04-02 3:55PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 40 | 158.79% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503P00111000 | 2024-04-23 9:35AM EDT | 111.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 98.44% |
| PPG240503P00120000 | 2024-04-22 12:42PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| PPG240503P00122000 | 2024-04-22 9:32AM EDT | 122.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 76.27% |
| PPG240503P00124000 | 2024-04-25 9:33AM EDT | 124.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 71.68% |
| PPG240503P00125000 | 2024-04-24 1:07PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 58.11% |
| PPG240503P00126000 | 2024-04-29 10:58AM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 51.86% |
| PPG240503P00127000 | 2024-05-01 9:32AM EDT | 127.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 51.66% |
| PPG240503P00128000 | 2024-04-30 3:16PM EDT | 128.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 30.47% |
| PPG240503P00129000 | 2024-04-30 3:16PM EDT | 129.00 | 1.02 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 27.64% |
| PPG240503P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 10 | 37 | 27.25% |
| PPG240503P00131000 | 2024-04-23 3:26PM EDT | 131.00 | 1.85 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 28.27% |
| PPG240503P00132000 | 2024-05-01 2:44PM EDT | 132.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 29.49% |
| PPG240503P00133000 | 2024-04-23 10:01AM EDT | 133.00 | 3.16 | 1.55 | 1.75 | 0.00 | - | - | 1 | 33.59% |
| PPG240503P00134000 | 2024-04-23 12:52PM EDT | 134.00 | 4.10 | 2.40 | 2.65 | 0.00 | - | 2 | 2 | 40.58% |
| PPG240503P00135000 | 2024-04-30 12:17PM EDT | 135.00 | 4.98 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 47.71% |
| PPG240503P00136000 | 2024-04-19 9:33AM EDT | 136.00 | 4.50 | 2.90 | 4.70 | 0.00 | - | 4 | 0 | 58.79% |
| PPG240503P00137000 | 2024-04-18 10:06AM EDT | 137.00 | 4.00 | 5.00 | 5.60 | 0.00 | - | 1 | 2 | 52.34% |
| PPG240503P00140000 | 2024-04-19 3:38PM EDT | 140.00 | 9.58 | 8.20 | 8.90 | 0.00 | - | 4 | 0 | 81.64% |
| PPG240503P00141000 | 2024-04-05 10:15AM EDT | 141.00 | 4.70 | 9.20 | 9.90 | 0.00 | - | 2 | 0 | 87.89% |
| PPG240503P00142000 | 2024-04-08 11:43AM EDT | 142.00 | 4.80 | 10.20 | 11.00 | 0.00 | - | - | 0 | 96.09% |
