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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.337,36 +4.404,56 (+8,02%)
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 | 5.40 | 9.00 | 0.00 | - | 16 | 79 | 70.56% |
| SAH240517C00055000 | 2024-04-30 10:02AM EDT | 55.00 | 4.70 | 2.05 | 3.00 | 0.00 | - | 1 | 48 | 50.83% |
| SAH240517C00060000 | 2024-04-26 10:41AM EDT | 60.00 | 4.90 | 0.15 | 2.85 | 0.00 | - | 3 | 9 | 64.84% |
| SAH240517C00065000 | 2024-04-29 3:43PM EDT | 65.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 1 | 8 | 82.42% |
| SAH240517C00070000 | 2024-04-29 2:26PM EDT | 70.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 4 | 147.95% |
| SAH240517C00075000 | 2024-04-26 12:39PM EDT | 75.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 171.63% |
| SAH240517C00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 84.38% |
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 | 338.48% |
| SAH240517P00035000 | 2024-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 8 | 274.61% |
| SAH240517P00040000 | 2024-05-02 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 91 | 83.59% |
| SAH240517P00045000 | 2024-05-02 2:52PM EDT | 45.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 39 | 75.20% |
| SAH240517P00050000 | 2024-05-02 2:06PM EDT | 50.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 42 | 50.20% |
| SAH240517P00055000 | 2024-05-01 2:39PM EDT | 55.00 | 0.90 | 0.75 | 1.60 | 0.00 | - | 15 | 44 | 51.56% |
| SAH240517P00060000 | 2024-04-30 11:15AM EDT | 60.00 | 3.00 | 3.50 | 4.40 | 0.00 | - | 74 | 42 | 47.56% |
| SAH240517P00065000 | 2024-04-30 11:20AM EDT | 65.00 | 7.00 | 6.00 | 10.90 | 0.00 | - | 10 | 0 | 118.60% |
| SAH240517P00070000 | 2023-11-14 4:56PM EDT | 70.00 | 16.60 | 13.80 | 16.70 | 0.00 | - | - | 10 | 127.54% |
