Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.813,19 +6,42 (+0,02%) Gold
2.425,80 -12,70 (-0,52%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.409,22 +1.990,77 (+3,19%)
Seabridge Gold Inc. (SA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SA241220C00003000 | 2024-04-22 11:15AM EDT | 3.00 | 11.71 | 12.50 | 12.80 | 0.00 | - | 5 | 7 | 138.28% |
| SA241220C00005000 | 2024-04-02 10:18AM EDT | 5.00 | 11.30 | 10.20 | 10.40 | 0.00 | - | 12 | 65 | 0.00% |
| SA241220C00008000 | 2024-05-01 3:19PM EDT | 8.00 | 7.70 | 7.70 | 8.00 | 0.00 | - | 10 | 614 | 74.02% |
| SA241220C00009000 | 2024-05-20 2:04PM EDT | 9.00 | 6.80 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 68.36% |
| SA241220C00010000 | 2024-05-20 12:22PM EDT | 10.00 | 6.08 | 6.00 | 6.20 | +0.18 | +3.05% | 10 | 533 | 64.36% |
| SA241220C00011000 | 2024-04-11 2:46PM EDT | 11.00 | 6.00 | 3.10 | 5.10 | 0.00 | - | 1 | 13 | 54.30% |
| SA241220C00012000 | 2024-05-21 10:07AM EDT | 12.00 | 4.45 | 4.40 | 4.60 | +0.50 | +12.66% | 2 | 1,604 | 57.03% |
| SA241220C00013000 | 2024-05-20 12:50PM EDT | 13.00 | 3.73 | 3.70 | 3.90 | 0.00 | - | 27 | 174 | 54.69% |
| SA241220C00014000 | 2024-05-21 11:49AM EDT | 14.00 | 3.25 | 3.10 | 3.30 | +0.50 | +18.18% | 2 | 182 | 53.42% |
| SA241220C00015000 | 2024-05-21 11:49AM EDT | 15.00 | 2.70 | 2.65 | 2.75 | +0.10 | +3.85% | 110 | 2,541 | 53.03% |
| SA241220C00016000 | 2024-05-20 11:49AM EDT | 16.00 | 2.14 | 2.20 | 2.30 | 0.00 | - | 45 | 401 | 52.37% |
| SA241220C00017000 | 2024-05-20 1:12PM EDT | 17.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 36 | 935 | 51.51% |
| SA241220C00018000 | 2024-05-20 2:56PM EDT | 18.00 | 1.44 | 1.50 | 1.55 | 0.00 | - | 55 | 207 | 51.12% |
| SA241220C00019000 | 2024-05-20 3:48PM EDT | 19.00 | 1.20 | 1.25 | 1.30 | 0.00 | - | 120 | 358 | 51.27% |
| SA241220C00020000 | 2024-05-21 12:11PM EDT | 20.00 | 1.10 | 1.05 | 1.10 | +0.05 | +4.59% | 14 | 5,367 | 51.66% |
| SA241220C00021000 | 2024-05-17 2:52PM EDT | 21.00 | 0.78 | 0.85 | 0.90 | 0.00 | - | 10 | 89 | 51.22% |
| SA241220C00022000 | 2024-05-14 11:23AM EDT | 22.00 | 0.63 | 0.70 | 0.75 | 0.00 | - | 2 | 438 | 51.27% |
| SA241220C00025000 | 2024-05-20 2:01PM EDT | 25.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 5 | 788 | 53.52% |
| SA241220C00030000 | 2024-05-21 10:51AM EDT | 30.00 | 0.30 | 0.25 | 0.30 | +0.02 | +7.14% | 5 | 180 | 57.62% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SA241220P00008000 | 2024-05-17 9:33AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 438 | 74.32% |
| SA241220P00010000 | 2024-05-21 10:26AM EDT | 10.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 20 | 396 | 47.46% |
| SA241220P00011000 | 2024-04-25 11:38AM EDT | 11.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 26 | 66 | 45.95% |
| SA241220P00012000 | 2024-05-21 11:54AM EDT | 12.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 10 | 2,920 | 44.29% |
| SA241220P00013000 | 2024-05-20 3:25PM EDT | 13.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 15 | 154 | 43.70% |
| SA241220P00014000 | 2024-05-16 11:34AM EDT | 14.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | 15 | 119 | 43.60% |
| SA241220P00015000 | 2024-05-17 11:13AM EDT | 15.00 | 1.99 | 1.65 | 1.75 | 0.00 | - | 10 | 284 | 42.75% |
| SA241220P00016000 | 2024-05-21 10:26AM EDT | 16.00 | 2.27 | 2.20 | 2.30 | -0.08 | -3.40% | 20 | 24 | 42.41% |
| SA241220P00017000 | 2024-05-09 1:24PM EDT | 17.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | 10 | 13 | 42.63% |
| SA241220P00018000 | 2024-05-06 3:39PM EDT | 18.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | - | 10 | 41.41% |
| SA241220P00019000 | 2024-05-15 1:17PM EDT | 19.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 5 | 15 | 42.29% |
| SA241220P00020000 | 2024-05-06 2:38PM EDT | 20.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 10 | 17 | 42.04% |
