Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.350,25 +2.905,77 (+5,24%)
Seabridge Gold Inc. (SA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517C00003000 | 2023-12-26 2:43PM EDT | 3.00 | 9.75 | 6.80 | 8.80 | 0.00 | - | - | 5 | 0.00% |
| SA240517C00004000 | 2024-04-22 11:15AM EDT | 4.00 | 10.56 | 10.80 | 11.00 | 0.00 | - | 5 | 45 | 318.75% |
| SA240517C00005000 | 2023-12-26 2:39PM EDT | 5.00 | 7.78 | 4.30 | 6.80 | 0.00 | - | - | 10 | 0.00% |
| SA240517C00006000 | 2024-04-04 10:49AM EDT | 6.00 | 10.41 | 8.80 | 10.20 | 0.00 | - | 1 | 25 | 453.52% |
| SA240517C00007000 | 2024-04-24 9:31AM EDT | 7.00 | 7.67 | 7.80 | 9.00 | 0.00 | - | 6 | 6 | 366.02% |
| SA240517C00008000 | 2024-04-26 11:51AM EDT | 8.00 | 7.69 | 6.80 | 7.00 | 0.00 | - | 90 | 120 | 159.38% |
| SA240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | 4 | 133 | 132.81% |
| SA240517C00010000 | 2024-05-02 2:12PM EDT | 10.00 | 5.17 | 3.00 | 5.50 | 0.00 | - | 15 | 672 | 240.63% |
| SA240517C00011000 | 2024-04-30 10:18AM EDT | 11.00 | 4.63 | 2.10 | 4.00 | 0.00 | - | 30 | 448 | 117.19% |
| SA240517C00012000 | 2024-05-02 9:49AM EDT | 12.00 | 2.90 | 2.85 | 3.00 | 0.00 | - | 1 | 857 | 72.66% |
| SA240517C00013000 | 2024-04-30 3:00PM EDT | 13.00 | 2.15 | 1.80 | 2.05 | 0.00 | - | 103 | 1,197 | 50.39% |
| SA240517C00014000 | 2024-05-02 11:12AM EDT | 14.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 34 | 1,222 | 57.62% |
| SA240517C00015000 | 2024-05-03 3:38PM EDT | 15.00 | 0.49 | 0.45 | 0.50 | -0.18 | -26.87% | 307 | 4,937 | 48.24% |
| SA240517C00016000 | 2024-05-03 3:33PM EDT | 16.00 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 46 | 2,952 | 50.20% |
| SA240517C00017000 | 2024-05-03 3:23PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 222 | 4,312 | 57.03% |
| SA240517C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 45 | 1,517 | 62.50% |
| SA240517C00019000 | 2024-05-01 11:53AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,338 | 66.41% |
| SA240517C00020000 | 2024-04-30 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 1,346 | 100.78% |
| SA240517C00021000 | 2024-04-25 2:06PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 926 | 87.50% |
| SA240517C00025000 | 2024-04-03 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 122.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517P00006000 | 2024-03-19 9:41AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 343.75% |
| SA240517P00007000 | 2024-02-16 11:46AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 292.19% |
| SA240517P00008000 | 2024-03-19 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 209.38% |
| SA240517P00009000 | 2024-03-27 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 491 | 221.09% |
| SA240517P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 330 | 136.72% |
| SA240517P00011000 | 2024-04-30 3:14PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 783 | 141.80% |
| SA240517P00012000 | 2024-05-02 11:25AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 479 | 61.72% |
| SA240517P00013000 | 2024-05-03 3:09PM EDT | 13.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 640 | 59.38% |
| SA240517P00014000 | 2024-05-03 3:52PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 39 | 1,738 | 46.48% |
| SA240517P00015000 | 2024-05-03 3:58PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | +0.07 | +13.21% | 24 | 2,693 | 50.00% |
| SA240517P00016000 | 2024-05-01 10:31AM EDT | 16.00 | 1.30 | 1.25 | 1.35 | +0.05 | +4.00% | 1 | 665 | 52.34% |
| SA240517P00017000 | 2024-05-02 11:35AM EDT | 17.00 | 2.05 | 0.70 | 2.25 | 0.00 | - | 1 | 103 | 60.16% |
| SA240517P00018000 | 2024-05-02 10:23AM EDT | 18.00 | 3.00 | 3.00 | 5.00 | 0.00 | - | 3 | 97 | 162.30% |
| SA240517P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 3.90 | 2.25 | 5.90 | 0.00 | - | 6 | 2 | 264.84% |
| SA240517P00020000 | 2024-04-22 9:31AM EDT | 20.00 | 5.30 | 4.80 | 5.50 | 0.00 | - | - | 2 | 75.00% |
