Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.043,80 +268,42 (+0,71%) Gold
2.409,70 +11,70 (+0,49%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.722,73 +1.731,27 (+2,93%)
Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240419C00115000 | 2024-03-06 10:40AM EDT | 115.00 | 29.80 | 12.10 | 15.80 | 0.00 | - | 1 | 1 | 300.24% |
| SAIC240419C00120000 | 2024-03-28 10:12AM EDT | 120.00 | 10.50 | 3.10 | 6.00 | 0.00 | - | 1 | 0 | 85.55% |
| SAIC240419C00125000 | 2024-04-19 11:26AM EDT | 125.00 | 0.25 | 0.20 | 0.50 | -0.51 | -67.11% | 11 | 54 | 0.00% |
| SAIC240419C00130000 | 2024-04-17 3:24PM EDT | 130.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 39.45% |
| SAIC240419C00135000 | 2024-04-18 10:34AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 64.84% |
| SAIC240419C00140000 | 2024-04-17 11:22AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 91.41% |
| SAIC240419C00145000 | 2024-04-16 3:11PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 116.41% |
| SAIC240419C00150000 | 2024-04-04 11:07AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 249 | 139.84% |
| SAIC240419C00155000 | 2024-03-19 2:51PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 162.50% |
| SAIC240419C00160000 | 2024-03-20 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| SAIC240419C00165000 | 2024-03-18 2:49PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 203.13% |
| SAIC240419C00170000 | 2024-03-15 2:47PM EDT | 170.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 504.98% |
| SAIC240419C00175000 | 2024-03-15 3:37PM EDT | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 536.23% |
| SAIC240419C00195000 | 2024-03-18 3:49PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 647.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240419P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SAIC240419P00100000 | 2024-03-18 1:07PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 454.49% |
| SAIC240419P00105000 | 2024-03-18 11:19AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 6 | 386.72% |
| SAIC240419P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 110.16% |
| SAIC240419P00115000 | 2024-04-17 1:01PM EDT | 115.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 252.15% |
| SAIC240419P00120000 | 2024-04-16 12:21PM EDT | 120.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 8 | 84 | 73.24% |
| SAIC240419P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 0.60 | 0.05 | 0.25 | -1.40 | -70.00% | 8 | 187 | 18.16% |
| SAIC240419P00130000 | 2024-04-19 11:26AM EDT | 130.00 | 6.50 | 4.00 | 5.50 | +1.09 | +20.15% | 1 | 36 | 62.01% |
| SAIC240419P00135000 | 2024-04-19 10:24AM EDT | 135.00 | 11.96 | 8.00 | 11.90 | +1.46 | +13.90% | 1 | 9 | 119.82% |
| SAIC240419P00140000 | 2024-04-10 9:39AM EDT | 140.00 | 14.00 | 13.00 | 17.40 | 0.00 | - | 1 | 0 | 178.91% |
| SAIC240419P00145000 | 2024-04-04 10:32AM EDT | 145.00 | 14.40 | 18.10 | 22.50 | 0.00 | - | 1 | 0 | 225.00% |
| SAIC240419P00150000 | 2024-03-20 9:58AM EDT | 150.00 | 21.20 | 22.90 | 27.00 | 0.00 | - | 1 | 0 | 229.10% |
| SAIC240419P00155000 | 2024-03-19 3:59PM EDT | 155.00 | 28.20 | 29.80 | 34.00 | 0.00 | - | 16 | 0 | 403.13% |
