Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.320,84 +912,79 (+1,54%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419C00134000 | 2024-04-19 11:09AM EDT | 134.00 | 0.05 | 0.00 | 1.35 | -3.36 | -98.53% | 79 | 38 | 65.82% |
| PPG240419C00135000 | 2024-04-19 3:36PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -2.97 | -99.33% | 51 | 150 | 35.55% |
| PPG240419C00136000 | 2024-04-19 9:39AM EDT | 136.00 | 0.09 | 0.00 | 0.10 | -2.36 | -96.33% | 35 | 390 | 48.83% |
| PPG240419C00137000 | 2024-04-19 11:50AM EDT | 137.00 | 0.08 | 0.00 | 0.05 | -1.87 | -95.90% | 14 | 59 | 48.63% |
| PPG240419C00138000 | 2024-04-19 11:50AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -1.77 | -98.33% | 3 | 125 | 55.08% |
| PPG240419C00139000 | 2024-04-19 12:30PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | -1.25 | -97.66% | 20 | 126 | 54.69% |
| PPG240419C00140000 | 2024-04-19 9:32AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -1.08 | -98.18% | 7 | 895 | 60.16% |
| PPG240419C00141000 | 2024-04-19 10:00AM EDT | 141.00 | 0.08 | 0.00 | 0.05 | -0.81 | -91.01% | 11 | 73 | 65.63% |
| PPG240419C00142000 | 2024-04-19 11:09AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 3 | 123 | 71.09% |
| PPG240419C00143000 | 2024-04-19 10:38AM EDT | 143.00 | 0.10 | 0.00 | 0.05 | -0.47 | -82.46% | 3 | 97 | 75.78% |
| PPG240419C00144000 | 2024-04-19 9:31AM EDT | 144.00 | 0.15 | 0.00 | 0.05 | -0.32 | -68.09% | 4 | 206 | 81.25% |
| PPG240419C00145000 | 2024-04-19 1:20PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 32 | 899 | 95.31% |
| PPG240419C00146000 | 2024-04-18 3:54PM EDT | 146.00 | 0.01 | 0.00 | 0.10 | -0.25 | -96.15% | 10 | 50 | 100.39% |
| PPG240419C00147000 | 2024-04-19 9:40AM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 13 | 250 | 96.09% |
| PPG240419C00148000 | 2024-04-19 1:20PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 108 | 100.78% |
| PPG240419C00149000 | 2024-04-18 3:23PM EDT | 149.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 10 | 105.47% |
| PPG240419C00150000 | 2024-04-18 3:54PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 175 | 110.16% |
| PPG240419C00152500 | 2024-04-17 1:28PM EDT | 152.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 46 | 180.86% |
| PPG240419C00155000 | 2024-04-18 2:06PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 505 | 586 | 132.81% |
| PPG240419C00157500 | 2024-04-18 11:12AM EDT | 157.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 15 | 10 | 209.96% |
| PPG240419C00160000 | 2024-04-18 1:47PM EDT | 160.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 5 | 98 | 223.83% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419P00085000 | 2024-04-09 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 443.75% |
| PPG240419P00100000 | 2024-04-18 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 296.88% |
| PPG240419P00121000 | 2024-04-18 3:23PM EDT | 121.00 | 0.35 | 0.00 | 1.35 | -0.02 | -5.41% | 1 | 1 | 140.53% |
| PPG240419P00122000 | 2024-04-18 2:43PM EDT | 122.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 130.27% |
| PPG240419P00123000 | 2024-04-19 1:20PM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 6 | 31 | 57.03% |
| PPG240419P00125000 | 2024-04-19 12:32PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 33 | 184 | 49.61% |
| PPG240419P00130000 | 2024-04-19 3:45PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | -0.81 | -89.01% | 105 | 110 | 14.65% |
| PPG240419P00132000 | 2024-04-19 1:28PM EDT | 132.00 | 1.25 | 0.05 | 2.75 | -0.18 | -12.59% | 42 | 143 | 78.52% |
| PPG240419P00133000 | 2024-04-19 3:46PM EDT | 133.00 | 2.70 | 1.75 | 4.10 | +0.92 | +51.69% | 203 | 175 | 60.55% |
| PPG240419P00134000 | 2024-04-19 3:01PM EDT | 134.00 | 3.50 | 2.05 | 5.00 | +1.38 | +65.09% | 107 | 86 | 53.81% |
| PPG240419P00135000 | 2024-04-19 3:31PM EDT | 135.00 | 5.23 | 2.20 | 6.40 | +2.48 | +90.18% | 84 | 225 | 144.92% |
| PPG240419P00136000 | 2024-04-19 10:56AM EDT | 136.00 | 4.70 | 4.00 | 7.30 | +1.65 | +54.10% | 18 | 32 | 80.08% |
| PPG240419P00137000 | 2024-04-18 3:39PM EDT | 137.00 | 6.75 | 3.80 | 8.30 | +3.05 | +82.43% | 1 | 77 | 165.43% |
| PPG240419P00138000 | 2024-04-19 9:31AM EDT | 138.00 | 5.10 | 4.80 | 9.40 | +0.90 | +21.43% | 1 | 60 | 181.05% |
| PPG240419P00139000 | 2024-04-12 12:22PM EDT | 139.00 | 5.28 | 5.90 | 10.40 | 0.00 | - | 2 | 31 | 60.94% |
| PPG240419P00140000 | 2024-04-19 10:37AM EDT | 140.00 | 8.30 | 6.90 | 11.40 | +2.50 | +43.10% | 7 | 315 | 66.80% |
| PPG240419P00141000 | 2024-04-08 11:56AM EDT | 141.00 | 3.70 | 7.80 | 12.30 | 0.00 | - | 6 | 88 | 209.18% |
| PPG240419P00142000 | 2024-04-19 11:40AM EDT | 142.00 | 11.00 | 8.60 | 13.50 | +3.80 | +52.78% | 1 | 105 | 228.27% |
| PPG240419P00143000 | 2024-04-05 1:13PM EDT | 143.00 | 5.60 | 9.60 | 14.40 | 0.00 | - | 2 | 91 | 233.79% |
| PPG240419P00144000 | 2024-04-03 2:20PM EDT | 144.00 | 4.10 | 10.70 | 15.50 | 0.00 | - | 2 | 8 | 50.00% |
| PPG240419P00145000 | 2024-04-19 2:36PM EDT | 145.00 | 14.30 | 11.50 | 16.40 | +4.60 | +47.42% | 36 | 96 | 253.03% |
| PPG240419P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 4.00 | 13.60 | 18.50 | 0.00 | - | 10 | 10 | 276.37% |
| PPG240419P00148000 | 2024-03-26 1:02PM EDT | 148.00 | 6.60 | 14.60 | 19.50 | 0.00 | - | 4 | 4 | 285.35% |
| PPG240419P00152500 | 2024-04-10 3:36PM EDT | 152.50 | 14.30 | 19.10 | 24.00 | 0.00 | - | - | 0 | 324.12% |
