Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.343,86 +285,92 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240816C00110000 | 2024-06-12 10:48AM EDT | 110.00 | 9.05 | 5.50 | 10.10 | 0.00 | - | 2 | 3 | 39.89% |
| SAIC240816C00115000 | 2024-06-17 1:55PM EDT | 115.00 | 3.90 | 2.20 | 6.90 | 0.00 | - | 1 | 7 | 36.83% |
| SAIC240816C00120000 | 2024-06-18 11:59AM EDT | 120.00 | 2.45 | 2.00 | 2.65 | -0.75 | -23.44% | 9 | 80 | 24.71% |
| SAIC240816C00125000 | 2024-06-04 3:30PM EDT | 125.00 | 1.80 | 0.40 | 5.00 | 0.00 | - | 1 | 32 | 47.16% |
| SAIC240816C00130000 | 2024-06-17 3:56PM EDT | 130.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 54 | 366 | 28.92% |
| SAIC240816C00135000 | 2024-05-28 1:47PM EDT | 135.00 | 7.80 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 62.48% |
| SAIC240816C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 289 | 51.20% |
| SAIC240816C00145000 | 2024-06-03 3:58PM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 91 | 56.67% |
| SAIC240816C00150000 | 2024-03-19 2:18PM EDT | 150.00 | 1.29 | 0.65 | 3.20 | 0.00 | - | 1 | 7 | 57.62% |
| SAIC240816C00155000 | 2024-05-21 9:36AM EDT | 155.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 52.27% |
| SAIC240816C00160000 | 2024-04-24 3:11PM EDT | 160.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.11% |
| SAIC240816C00170000 | 2024-03-04 10:39AM EDT | 170.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.48% |
| SAIC240816C00175000 | 2024-03-08 2:32PM EDT | 175.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.37% |
| SAIC240816C00180000 | 2024-03-04 10:53AM EDT | 180.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.11% |
| SAIC240816C00200000 | 2024-03-06 11:16AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240816P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 54.70% |
| SAIC240816P00100000 | 2024-04-18 11:26AM EDT | 100.00 | 1.49 | 0.00 | 3.70 | 0.00 | - | 4 | 16 | 54.75% |
| SAIC240816P00105000 | 2024-05-22 9:32AM EDT | 105.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.09% |
| SAIC240816P00110000 | 2024-06-03 3:03PM EDT | 110.00 | 1.15 | 0.20 | 5.00 | 0.00 | - | 3 | 18 | 40.54% |
| SAIC240816P00115000 | 2024-06-12 2:04PM EDT | 115.00 | 2.65 | 2.35 | 6.00 | 0.00 | - | 16 | 35 | 33.09% |
| SAIC240816P00120000 | 2024-06-04 12:46PM EDT | 120.00 | 5.10 | 5.40 | 9.00 | 0.00 | - | 1 | 7 | 33.53% |
| SAIC240816P00125000 | 2024-04-18 9:30AM EDT | 125.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 0.00% |
| SAIC240816P00130000 | 2024-06-10 1:29PM EDT | 130.00 | 14.85 | 12.50 | 17.40 | 0.00 | - | 3 | 3 | 40.27% |
| SAIC240816P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 4.60 | 17.50 | 22.40 | 0.00 | - | 1 | 0 | 46.83% |
