Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC241115C00105000 | 2024-06-10 3:38PM EDT | 105.00 | 14.68 | 12.70 | 17.50 | 0.00 | - | 1 | 1 | 41.67% |
| SAIC241115C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 13.40 | 9.20 | 14.00 | 0.00 | - | - | 1 | 39.00% |
| SAIC241115C00115000 | 2024-06-04 9:39AM EDT | 115.00 | 11.37 | 7.00 | 9.70 | 0.00 | - | 2 | 2 | 32.64% |
| SAIC241115C00120000 | 2024-06-18 1:51PM EDT | 120.00 | 6.00 | 5.10 | 6.90 | +0.80 | +15.38% | 4 | 51 | 30.29% |
| SAIC241115C00125000 | 2024-06-18 11:14AM EDT | 125.00 | 4.02 | 2.20 | 7.00 | -0.28 | -6.51% | 1 | 18 | 36.63% |
| SAIC241115C00130000 | 2024-06-18 11:14AM EDT | 130.00 | 2.72 | 1.60 | 4.10 | -0.68 | -20.00% | 1 | 13 | 31.23% |
| SAIC241115C00135000 | 2024-06-14 9:30AM EDT | 135.00 | 2.28 | 0.40 | 5.00 | 0.00 | - | 1 | 5 | 39.18% |
| SAIC241115C00140000 | 2024-06-10 11:41AM EDT | 140.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 42.53% |
| SAIC241115C00145000 | 2024-06-17 2:33PM EDT | 145.00 | 1.64 | 0.10 | 4.80 | 0.00 | - | 1 | 13 | 46.34% |
| SAIC241115C00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 49.90% |
| SAIC241115C00155000 | 2024-05-31 3:36PM EDT | 155.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.22% |
| SAIC241115C00160000 | 2024-03-19 9:30AM EDT | 160.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SAIC241115C00165000 | 2024-04-24 3:17PM EDT | 165.00 | 1.65 | 0.25 | 4.90 | 0.00 | - | - | 1 | 59.79% |
| SAIC241115C00170000 | 2024-05-20 9:38AM EDT | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.16% |
| SAIC241115C00175000 | 2024-05-20 9:38AM EDT | 175.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.30% |
| SAIC241115C00180000 | 2024-05-24 2:28PM EDT | 180.00 | 2.14 | 0.15 | 5.00 | 0.00 | - | 1 | 3 | 55.70% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC241115P00090000 | 2024-06-04 9:30AM EDT | 90.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 37.33% |
| SAIC241115P00100000 | 2024-06-17 10:56AM EDT | 100.00 | 3.51 | 0.20 | 5.00 | 0.00 | - | 3 | 11 | 40.04% |
| SAIC241115P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 3.36 | 0.70 | 5.50 | 0.00 | - | 1 | 5 | 34.79% |
| SAIC241115P00110000 | 2024-06-17 10:56AM EDT | 110.00 | 5.08 | 2.00 | 5.90 | 0.00 | - | 3 | 5 | 28.68% |
| SAIC241115P00115000 | 2024-06-17 2:33PM EDT | 115.00 | 6.06 | 5.90 | 7.80 | 0.00 | - | 1 | 1 | 26.89% |
| SAIC241115P00120000 | 2024-05-31 12:31PM EDT | 120.00 | 4.00 | 6.90 | 11.50 | 0.00 | - | 3 | 8 | 29.65% |
| SAIC241115P00125000 | 2024-06-03 12:44PM EDT | 125.00 | 11.25 | 10.30 | 15.00 | 0.00 | - | 1 | 23 | 30.34% |
| SAIC241115P00130000 | 2024-05-30 12:13PM EDT | 130.00 | 6.70 | 13.70 | 18.50 | 0.00 | - | 5 | 7 | 29.73% |
| SAIC241115P00135000 | 2024-05-30 12:13PM EDT | 135.00 | 8.90 | 18.00 | 22.90 | 0.00 | - | 6 | 6 | 31.57% |
