Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.490,31 +250,33 (+0,65%) Gold
2.344,00 -2,40 (-0,10%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.395,25 +470,69 (+0,76%)
Seabridge Gold Inc. (SA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
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 | 10.50 | 10.80 | 0.00 | - | 5 | 45 | 285.94% |
| 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 | 8.60 | 8.90 | 0.00 | - | 1 | 25 | 175.00% |
| SA240517C00007000 | 2024-02-26 3:21PM EDT | 7.00 | 4.70 | 5.10 | 7.30 | 0.00 | - | 6 | 9 | 0.00% |
| SA240517C00008000 | 2024-04-03 10:15AM EDT | 8.00 | 8.75 | 6.60 | 6.80 | 0.00 | - | 3 | 205 | 143.75% |
| SA240517C00009000 | 2024-03-28 12:59PM EDT | 9.00 | 5.89 | 5.60 | 5.90 | 0.00 | - | 2 | 137 | 102.34% |
| SA240517C00010000 | 2024-04-12 11:36AM EDT | 10.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 6 | 711 | 98.05% |
| SA240517C00011000 | 2024-04-22 9:40AM EDT | 11.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 532 | 78.13% |
| SA240517C00012000 | 2024-04-22 10:18AM EDT | 12.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 7 | 1,235 | 54.30% |
| SA240517C00013000 | 2024-04-23 11:08AM EDT | 13.00 | 2.00 | 1.85 | 1.95 | +0.25 | +14.29% | 40 | 1,327 | 52.34% |
| SA240517C00014000 | 2024-04-23 12:42PM EDT | 14.00 | 1.12 | 1.10 | 1.20 | +0.07 | +6.67% | 12 | 1,233 | 53.13% |
| SA240517C00015000 | 2024-04-23 11:55AM EDT | 15.00 | 0.60 | 0.60 | 0.70 | +0.07 | +13.21% | 319 | 5,341 | 50.78% |
| SA240517C00016000 | 2024-04-23 12:17PM EDT | 16.00 | 0.33 | 0.30 | 0.35 | +0.07 | +26.92% | 71 | 2,744 | 50.78% |
| SA240517C00017000 | 2024-04-23 11:27AM EDT | 17.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 4 | 4,035 | 56.25% |
| SA240517C00018000 | 2024-04-23 12:17PM EDT | 18.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 65 | 1,526 | 60.74% |
| SA240517C00019000 | 2024-04-22 9:35AM EDT | 19.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 2,019 | 63.67% |
| SA240517C00020000 | 2024-04-22 11:43AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 1,546 | 67.58% |
| SA240517C00021000 | 2024-04-12 10:57AM EDT | 21.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 31 | 924 | 75.78% |
| SA240517C00025000 | 2024-04-03 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 111.33% |
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 | 255.08% |
| SA240517P00007000 | 2024-02-16 11:46AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 216.80% |
| SA240517P00008000 | 2024-03-19 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 154.69% |
| SA240517P00009000 | 2024-03-27 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 491 | 94.53% |
| SA240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 50 | 330 | 76.56% |
| SA240517P00011000 | 2024-04-19 12:47PM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 30 | 778 | 103.91% |
| SA240517P00012000 | 2024-04-22 3:57PM EDT | 12.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 90 | 519 | 56.25% |
| SA240517P00013000 | 2024-04-23 10:00AM EDT | 13.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 284 | 646 | 48.05% |
| SA240517P00014000 | 2024-04-23 11:06AM EDT | 14.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 469 | 1,265 | 50.20% |
| SA240517P00015000 | 2024-04-23 12:16PM EDT | 15.00 | 0.95 | 0.85 | 0.95 | -0.15 | -13.64% | 8 | 1,086 | 51.37% |
| SA240517P00016000 | 2024-04-23 11:03AM EDT | 16.00 | 1.52 | 1.55 | 1.70 | -0.28 | -15.56% | 6 | 591 | 51.56% |
| SA240517P00017000 | 2024-04-19 9:32AM EDT | 17.00 | 2.19 | 2.40 | 2.55 | 0.00 | - | 1 | 92 | 54.69% |
| SA240517P00018000 | 2024-04-17 12:05PM EDT | 18.00 | 2.75 | 3.30 | 3.40 | 0.00 | - | 6 | 97 | 50.78% |
| SA240517P00019000 | 2024-04-15 1:59PM EDT | 19.00 | 3.70 | 4.30 | 4.40 | 0.00 | - | 3 | 7 | 60.55% |
