Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.026,79 +123,50 (+0,33%) Gold
2.309,20 -1,80 (-0,08%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.147,62 +1.945,35 (+3,66%)
Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517C00115000 | 2024-04-17 3:24PM EDT | 115.00 | 10.93 | 13.10 | 17.30 | 0.00 | - | 2 | 1 | 76.22% |
| SAIC240517C00120000 | 2024-04-19 11:27AM EDT | 120.00 | 5.80 | 8.10 | 12.50 | 0.00 | - | 1 | 24 | 62.06% |
| SAIC240517C00125000 | 2024-04-30 12:28PM EDT | 125.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 1 | 97 | 30.74% |
| SAIC240517C00130000 | 2024-04-30 11:36AM EDT | 130.00 | 2.50 | 2.15 | 2.65 | 0.00 | - | 2 | 99 | 25.43% |
| SAIC240517C00135000 | 2024-04-30 9:38AM EDT | 135.00 | 1.10 | 0.45 | 0.90 | 0.00 | - | 4 | 114 | 24.95% |
| SAIC240517C00140000 | 2024-04-30 3:14PM EDT | 140.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 59 | 29.66% |
| SAIC240517C00145000 | 2024-04-26 10:54AM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 25.39% |
| SAIC240517C00150000 | 2024-03-14 12:03PM EDT | 150.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 78.76% |
| SAIC240517C00155000 | 2024-04-30 3:14PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 25.00% |
| SAIC240517C00160000 | 2024-02-28 2:15PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 98.54% |
| SAIC240517C00170000 | 2024-04-24 10:49AM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517P00095000 | 2023-12-28 11:40AM EDT | 95.00 | 1.01 | 0.00 | 2.40 | 0.00 | - | 5 | 26 | 114.45% |
| SAIC240517P00100000 | 2024-02-20 11:31AM EDT | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.44% |
| SAIC240517P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SAIC240517P00110000 | 2024-03-21 3:49PM EDT | 110.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 22 | 51.51% |
| SAIC240517P00115000 | 2024-04-25 3:28PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 74.66% |
| SAIC240517P00120000 | 2024-04-29 12:53PM EDT | 120.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 74 | 30.03% |
| SAIC240517P00125000 | 2024-05-01 12:07PM EDT | 125.00 | 0.85 | 0.50 | 3.20 | 0.00 | - | 5 | 93 | 49.34% |
| SAIC240517P00130000 | 2024-04-29 10:41AM EDT | 130.00 | 1.85 | 2.00 | 2.40 | 0.00 | - | 10 | 23 | 21.09% |
| SAIC240517P00135000 | 2024-03-21 2:42PM EDT | 135.00 | 8.77 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 66.97% |
| SAIC240517P00140000 | 2024-04-04 9:39AM EDT | 140.00 | 10.60 | 8.10 | 12.50 | 0.00 | - | 5 | 0 | 53.93% |
| SAIC240517P00145000 | 2024-03-18 9:41AM EDT | 145.00 | 17.93 | 18.00 | 22.70 | 0.00 | - | 3 | 0 | 97.19% |
| SAIC240517P00165000 | 2023-12-05 10:35AM EDT | 165.00 | 29.95 | 39.30 | 43.90 | 0.00 | - | - | 0 | 155.98% |
