Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.403,28 +627,39 (+1,11%) CMC Crypto 200
1.281,71 +15,57 (+1,23%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816C00006000 | 2024-06-24 10:02AM EDT | 6.00 | 3.95 | 2.40 | 5.00 | 0.00 | - | 5 | 6 | 230.47% |
| PTLO240816C00007500 | 2024-06-27 1:40PM EDT | 7.50 | 2.57 | 2.45 | 2.65 | +0.07 | +2.80% | 13 | 44 | 67.77% |
| PTLO240816C00009000 | 2024-06-20 12:18PM EDT | 9.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 13 | 57 | 58.59% |
| PTLO240816C00010000 | 2024-06-27 3:51PM EDT | 10.00 | 0.80 | 0.75 | 0.80 | -0.05 | -5.88% | 1,749 | 377 | 55.66% |
| PTLO240816C00011000 | 2024-06-26 2:19PM EDT | 11.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 30 | 393 | 55.66% |
| PTLO240816C00012500 | 2024-06-27 2:33PM EDT | 12.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 181 | 2,475 | 55.47% |
| PTLO240816C00014000 | 2024-06-27 9:33AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 176 | 55.86% |
| PTLO240816C00015000 | 2024-06-26 12:34PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 654 | 78.52% |
| PTLO240816C00016000 | 2024-06-12 11:46AM EDT | 16.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 117.19% |
| PTLO240816C00017500 | 2024-06-17 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 329 | 82.03% |
| PTLO240816C00020000 | 2024-05-31 10:02AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 40 | 392 | 119.14% |
| PTLO240816C00022500 | 2024-05-29 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 49 | 246 | 109.38% |
| PTLO240816C00025000 | 2024-03-01 2:34PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 177.93% |
| PTLO240816C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 40 | 165.63% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816P00007500 | 2024-06-21 11:09AM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 35 | 55.47% |
| PTLO240816P00009000 | 2024-06-26 9:38AM EDT | 9.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 2 | 428 | 52.54% |
| PTLO240816P00010000 | 2024-06-26 11:15AM EDT | 10.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 1 | 488 | 52.25% |
| PTLO240816P00011000 | 2024-06-24 3:38PM EDT | 11.00 | 1.42 | 1.40 | 1.50 | 0.00 | - | 200 | 275 | 50.20% |
| PTLO240816P00012500 | 2024-06-18 2:07PM EDT | 12.50 | 2.59 | 2.60 | 4.30 | 0.00 | - | 10 | 884 | 113.28% |
| PTLO240816P00014000 | 2024-06-20 1:17PM EDT | 14.00 | 4.13 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 65.23% |
| PTLO240816P00015000 | 2024-06-24 2:07PM EDT | 15.00 | 5.26 | 5.00 | 5.20 | 0.00 | - | 2 | 4 | 74.41% |
| PTLO240816P00017500 | 2024-05-07 9:33AM EDT | 17.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTLO240816P00020000 | 2024-03-14 9:52AM EDT | 20.00 | 7.00 | 6.10 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
