Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.860,11 -2.151,40 (-3,47%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
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 | 67.77% |
| SAH240517C00045000 | 2024-03-11 10:33AM EDT | 45.00 | 10.69 | 6.20 | 8.40 | 0.00 | - | 1 | 8 | 69.34% |
| SAH240517C00050000 | 2024-04-23 3:50PM EDT | 50.00 | 3.07 | 1.90 | 4.00 | 0.00 | - | 2 | 82 | 66.02% |
| SAH240517C00055000 | 2024-04-11 10:27AM EDT | 55.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 3 | 109 | 66.70% |
| SAH240517C00060000 | 2024-03-07 11:13AM EDT | 60.00 | 1.45 | 0.05 | 3.60 | 0.00 | - | 1 | 10 | 89.70% |
| SAH240517C00065000 | 2024-04-02 11:37AM EDT | 65.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 67.48% |
| SAH240517C00075000 | 2024-02-06 10:30AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SAH240517C00085000 | 2024-04-01 12:06PM EDT | 85.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 29 | 119.24% |
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 | 236.08% |
| SAH240517P00035000 | 2024-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 8 | 185.69% |
| SAH240517P00040000 | 2024-04-22 10:55AM EDT | 40.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 80 | 90 | 88.38% |
| SAH240517P00045000 | 2024-04-19 3:00PM EDT | 45.00 | 1.05 | 0.40 | 0.75 | 0.00 | - | 9 | 40 | 51.90% |
| SAH240517P00050000 | 2024-04-23 3:39PM EDT | 50.00 | 2.00 | 1.00 | 4.50 | 0.00 | - | 30 | 42 | 63.48% |
| SAH240517P00055000 | 2024-04-24 1:02PM EDT | 55.00 | 5.00 | 2.25 | 6.80 | +1.50 | +42.86% | 2 | 5 | 85.01% |
| SAH240517P00060000 | 2024-04-16 1:36PM EDT | 60.00 | 10.84 | 6.60 | 11.10 | 0.00 | - | 1 | 2 | 98.49% |
| SAH240517P00070000 | 2023-11-14 4:56PM EDT | 70.00 | 16.60 | 13.80 | 16.70 | 0.00 | - | - | 10 | 0.00% |
