Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
38.181,73 -92,32 (-0,24%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.485,03 -2.078,00 (-3,74%) CMC Crypto 200
1.253,10 -85,97 (-6,42%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Sonic Automotive, Inc. (SAH)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH240517C00040000 | 2024-03-20 3:18PM EDT | 40.00 | 14.00 | 6.50 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAH240517C00045000 | 2024-03-11 10:33AM EDT | 45.00 | 10.69 | 6.20 | 8.40 | 0.00 | - | 1 | 8 | 0.00% |
| SAH240517C00050000 | 2024-05-01 1:25PM EDT | 50.00 | 6.10 | 6.40 | 10.00 | -3.60 | -37.11% | 16 | 79 | 75.78% |
| SAH240517C00055000 | 2024-04-30 10:02AM EDT | 55.00 | 4.70 | 2.95 | 3.90 | 0.00 | - | 1 | 48 | 55.52% |
| SAH240517C00060000 | 2024-04-26 10:41AM EDT | 60.00 | 4.90 | 0.50 | 1.65 | 0.00 | - | 3 | 9 | 57.28% |
| SAH240517C00065000 | 2024-04-29 3:43PM EDT | 65.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 53.81% |
| SAH240517C00070000 | 2024-04-29 2:26PM EDT | 70.00 | 0.27 | 0.00 | 0.85 | 0.00 | - | 20 | 4 | 72.85% |
| SAH240517C00075000 | 2024-04-26 12:39PM EDT | 75.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 154.93% |
| SAH240517C00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 29 | 188.04% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH240517P00030000 | 2023-12-13 12:06PM EDT | 30.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 320.70% |
| SAH240517P00035000 | 2024-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 8 | 261.23% |
| SAH240517P00040000 | 2024-04-22 10:55AM EDT | 40.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 80 | 90 | 132.03% |
| SAH240517P00045000 | 2024-04-26 2:08PM EDT | 45.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 23 | 39 | 89.84% |
| SAH240517P00050000 | 2024-04-23 3:39PM EDT | 50.00 | 2.00 | 0.00 | 0.55 | 0.00 | - | 30 | 42 | 50.98% |
| SAH240517P00055000 | 2024-05-01 11:50AM EDT | 55.00 | 0.90 | 0.55 | 1.55 | +0.15 | +20.00% | 15 | 50 | 53.96% |
| SAH240517P00060000 | 2024-04-30 11:15AM EDT | 60.00 | 3.00 | 2.80 | 3.70 | 0.00 | - | 74 | 42 | 42.09% |
| SAH240517P00065000 | 2024-04-30 11:20AM EDT | 65.00 | 7.00 | 5.50 | 10.00 | 0.00 | - | 10 | 0 | 103.42% |
| SAH240517P00070000 | 2023-11-14 4:56PM EDT | 70.00 | 16.60 | 13.80 | 16.70 | 0.00 | - | - | 10 | 135.69% |
