Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240621C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 74.76 | 53.00 | 57.50 | 0.00 | - | 2 | 3 | 285.94% |
| SAIC240621C00100000 | 2023-12-05 10:46AM EDT | 100.00 | 35.40 | 26.00 | 27.00 | 0.00 | - | - | 0 | 463.43% |
| SAIC240621C00105000 | 2023-12-04 10:38AM EDT | 105.00 | 28.10 | 22.20 | 23.90 | 0.00 | - | 1 | 1 | 441.99% |
| SAIC240621C00110000 | 2024-06-13 1:50PM EDT | 110.00 | 6.00 | 3.00 | 7.90 | 0.00 | - | 1 | 2 | 119.34% |
| SAIC240621C00115000 | 2024-06-17 2:14PM EDT | 115.00 | 1.05 | 0.30 | 4.80 | 0.00 | - | 1 | 108 | 58.69% |
| SAIC240621C00120000 | 2024-06-17 10:03AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 227 | 30.47% |
| SAIC240621C00125000 | 2024-06-14 1:00PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 136 | 46.48% |
| SAIC240621C00130000 | 2024-06-17 3:01PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 188 | 58.59% |
| SAIC240621C00135000 | 2024-06-17 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 73.83% |
| SAIC240621C00140000 | 2024-06-13 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 88.28% |
| SAIC240621C00145000 | 2024-06-03 3:35PM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 76 | 145 | 101.56% |
| SAIC240621C00150000 | 2024-06-04 2:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 541 | 114.84% |
| SAIC240621C00155000 | 2024-06-03 2:42PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 29 | 127.34% |
| SAIC240621C00160000 | 2024-06-18 2:44PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 11 | 139.06% |
| SAIC240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 369.73% |
| SAIC240621C00185000 | 2024-05-31 12:37PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 402.15% |
| SAIC240621C00195000 | 2024-06-03 9:30AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 431.93% |
| SAIC240621C00210000 | 2024-05-31 2:47PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 34 | 235.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240621P00070000 | 2024-06-03 11:00AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 45 | 210.94% |
| SAIC240621P00075000 | 2023-09-08 11:30AM EDT | 75.00 | 0.81 | 0.55 | 2.35 | 0.00 | - | 3 | 3 | 368.75% |
| SAIC240621P00090000 | 2024-06-03 9:40AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 121.88% |
| SAIC240621P00095000 | 2024-05-31 1:57PM EDT | 95.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 21 | 21 | 142.38% |
| SAIC240621P00100000 | 2024-05-31 10:43AM EDT | 100.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 43 | 116.60% |
| SAIC240621P00105000 | 2024-06-03 9:36AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 86.52% |
| SAIC240621P00110000 | 2024-06-17 10:56AM EDT | 110.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 111.48% |
| SAIC240621P00115000 | 2024-06-18 2:39PM EDT | 115.00 | 0.56 | 0.45 | 4.00 | -1.43 | -71.86% | 4 | 127 | 55.96% |
| SAIC240621P00120000 | 2024-06-12 2:08PM EDT | 120.00 | 3.48 | 2.70 | 7.20 | 0.00 | - | 11 | 29 | 103.42% |
| SAIC240621P00125000 | 2024-06-18 9:58AM EDT | 125.00 | 11.35 | 7.50 | 11.80 | +2.00 | +21.39% | 1 | 32 | 128.91% |
| SAIC240621P00130000 | 2024-06-18 2:38PM EDT | 130.00 | 14.60 | 12.50 | 17.20 | +1.17 | +8.71% | 1 | 2 | 66.02% |
| SAIC240621P00135000 | 2024-06-04 9:30AM EDT | 135.00 | 19.00 | 19.20 | 20.70 | 0.00 | - | 1 | 1 | 97.46% |
| SAIC240621P00140000 | 2024-06-03 12:08PM EDT | 140.00 | 21.70 | 22.50 | 27.30 | 0.00 | - | 8 | 0 | 108.20% |
| SAIC240621P00145000 | 2024-06-03 10:01AM EDT | 145.00 | 21.55 | 27.50 | 31.90 | 0.00 | - | 2 | 0 | 240.72% |
