Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.357,60 +502,52 (+0,88%) CMC Crypto 200
1.280,99 +14,85 (+1,17%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117C00002500 | 2024-06-18 10:03AM EDT | 2.50 | 7.58 | 6.00 | 9.60 | 0.00 | - | 10 | 11 | 170.51% |
| PTLO250117C00005000 | 2024-06-24 2:34PM EDT | 5.00 | 5.20 | 4.70 | 5.60 | 0.00 | - | 11 | 5 | 79.10% |
| PTLO250117C00006000 | 2024-06-13 12:36PM EDT | 6.00 | 4.80 | 2.95 | 4.70 | 0.00 | - | 5 | 3 | 97.85% |
| PTLO250117C00007500 | 2024-06-25 1:04PM EDT | 7.50 | 2.90 | 0.95 | 3.20 | 0.00 | - | 1 | 100 | 68.16% |
| PTLO250117C00009000 | 2024-06-25 3:39PM EDT | 9.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 40 | 376 | 56.54% |
| PTLO250117C00010000 | 2024-06-27 11:06AM EDT | 10.00 | 1.50 | 1.50 | 1.60 | 0.00 | - | 6 | 955 | 54.10% |
| PTLO250117C00011000 | 2024-06-24 3:42PM EDT | 11.00 | 1.21 | 1.05 | 1.20 | 0.00 | - | 10 | 479 | 52.10% |
| PTLO250117C00012500 | 2024-06-27 12:50PM EDT | 12.50 | 0.65 | 0.60 | 0.70 | -0.03 | -4.41% | 5 | 912 | 51.07% |
| PTLO250117C00014000 | 2024-06-27 1:31PM EDT | 14.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 360 | 51.37% |
| PTLO250117C00015000 | 2024-06-25 2:08PM EDT | 15.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 5 | 600 | 52.25% |
| PTLO250117C00016000 | 2024-06-21 3:24PM EDT | 16.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 5 | 248 | 51.76% |
| PTLO250117C00017500 | 2024-06-11 10:08AM EDT | 17.50 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 209 | 51.17% |
| PTLO250117C00020000 | 2024-06-24 10:59AM EDT | 20.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 811 | 69.92% |
| PTLO250117C00022500 | 2024-06-06 10:00AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 82.03% |
| PTLO250117C00025000 | 2024-06-18 1:41PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 385 | 54.30% |
| PTLO250117C00030000 | 2024-06-26 1:54PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 278 | 99.80% |
| PTLO250117C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 326 | 69.92% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117P00002500 | 2023-11-20 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PTLO250117P00005000 | 2023-09-19 2:39PM EDT | 5.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 74.02% |
| PTLO250117P00006000 | 2024-05-31 2:40PM EDT | 6.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 55.47% |
| PTLO250117P00007500 | 2024-06-24 2:31PM EDT | 7.50 | 0.43 | 0.40 | 0.50 | 0.00 | - | 5 | 600 | 51.27% |
| PTLO250117P00009000 | 2024-06-26 11:12AM EDT | 9.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 1,862 | 48.15% |
| PTLO250117P00010000 | 2024-06-26 12:46PM EDT | 10.00 | 1.36 | 1.30 | 1.40 | 0.00 | - | 10 | 2,824 | 45.61% |
| PTLO250117P00011000 | 2024-06-07 2:17PM EDT | 11.00 | 1.91 | 1.90 | 2.00 | 0.00 | - | 10 | 96 | 44.43% |
| PTLO250117P00012500 | 2024-06-11 10:06AM EDT | 12.50 | 3.20 | 2.95 | 3.10 | 0.00 | - | 2 | 268 | 43.46% |
| PTLO250117P00015000 | 2024-06-07 9:42AM EDT | 15.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 1 | 284 | 44.24% |
| PTLO250117P00017500 | 2024-03-14 1:08PM EDT | 17.50 | 5.07 | 4.90 | 5.10 | 0.00 | - | 2 | 128 | 0.00% |
| PTLO250117P00020000 | 2024-02-07 10:55AM EDT | 20.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 40 | 37 | 0.00% |
| PTLO250117P00022500 | 2023-11-10 3:28PM EDT | 22.50 | 8.50 | 6.70 | 7.70 | 0.00 | - | 42 | 39 | 0.00% |
| PTLO250117P00025000 | 2023-09-14 11:59AM EDT | 25.00 | 8.40 | 10.70 | 12.00 | 0.00 | - | 10 | 21 | 0.00% |
| PTLO250117P00030000 | 2023-07-12 3:33PM EDT | 30.00 | 7.90 | 8.50 | 11.20 | 0.00 | - | 5 | 24 | 0.00% |
| PTLO250117P00035000 | 2024-05-17 12:45PM EDT | 35.00 | 24.00 | 24.50 | 25.30 | 0.00 | - | 2 | 0 | 95.90% |
