Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.224,82 +457,13 (+0,74%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117C00003000 | 2023-10-17 1:10PM EDT | 3.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 0.00% |
| SBLK250117C00005000 | 2024-01-23 2:46PM EDT | 5.00 | 18.10 | 16.00 | 21.00 | 0.00 | - | 2 | 1 | 272.66% |
| SBLK250117C00008000 | 2023-10-02 10:56AM EDT | 8.00 | 11.50 | 8.00 | 13.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBLK250117C00010000 | 2024-01-25 10:53AM EDT | 10.00 | 13.00 | 11.50 | 15.80 | 0.00 | - | 1 | 1 | 146.97% |
| SBLK250117C00013000 | 2024-06-06 10:10AM EDT | 13.00 | 12.86 | 10.20 | 12.50 | 0.00 | - | 7 | 26 | 68.95% |
| SBLK250117C00015000 | 2024-06-06 10:13AM EDT | 15.00 | 10.86 | 8.20 | 10.60 | 0.00 | - | 16 | 83 | 57.37% |
| SBLK250117C00018000 | 2024-06-06 10:20AM EDT | 18.00 | 7.98 | 5.40 | 7.90 | 0.00 | - | 4 | 43 | 70.41% |
| SBLK250117C00020000 | 2024-06-11 11:18AM EDT | 20.00 | 5.20 | 3.70 | 6.10 | 0.00 | - | 5 | 185 | 59.18% |
| SBLK250117C00022000 | 2024-06-06 10:15AM EDT | 22.00 | 4.00 | 1.80 | 3.60 | 0.00 | - | 2 | 206 | 37.45% |
| SBLK250117C00024000 | 2024-06-11 2:08PM EDT | 24.00 | 2.20 | 1.15 | 3.30 | 0.00 | - | 3 | 3 | 46.83% |
| SBLK250117C00025000 | 2024-06-11 9:30AM EDT | 25.00 | 1.92 | 1.05 | 2.05 | 0.00 | - | 4 | 1,273 | 35.11% |
| SBLK250117C00026000 | 2024-06-06 10:27AM EDT | 26.00 | 1.65 | 0.40 | 2.30 | 0.00 | - | 10 | 35 | 43.38% |
| SBLK250117C00027000 | 2024-06-11 10:38AM EDT | 27.00 | 0.95 | 0.25 | 1.75 | +0.60 | +171.43% | 1 | 207 | 40.02% |
| SBLK250117C00028000 | 2024-06-07 3:32PM EDT | 28.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 6 | 6 | 31.89% |
| SBLK250117C00029000 | 2024-05-31 9:54AM EDT | 29.00 | 1.07 | 0.05 | 1.15 | 0.00 | - | 130 | 130 | 38.36% |
| SBLK250117C00030000 | 2024-06-14 1:38PM EDT | 30.00 | 0.35 | 0.30 | 0.80 | -0.05 | -12.50% | 1 | 748 | 35.60% |
| SBLK250117C00031000 | 2024-05-20 12:39PM EDT | 31.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | - | 1 | 40.16% |
| SBLK250117C00032000 | 2024-05-24 10:47AM EDT | 32.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 14 | 30 | 41.90% |
| SBLK250117C00033000 | 2024-05-20 9:40AM EDT | 33.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 9 | 43.43% |
| SBLK250117C00035000 | 2024-05-29 2:34PM EDT | 35.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 46.97% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117P00003000 | 2023-11-22 10:30AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 50.00% |
| SBLK250117P00005000 | 2023-11-22 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| SBLK250117P00008000 | 2024-04-25 1:59PM EDT | 8.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 100 | 234 | 107.72% |
| SBLK250117P00010000 | 2024-01-22 1:52PM EDT | 10.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 5 | 94 | 100.59% |
| SBLK250117P00013000 | 2024-05-10 3:39PM EDT | 13.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 10 | 98 | 85.89% |
| SBLK250117P00015000 | 2024-05-31 9:56AM EDT | 15.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 906 | 62.35% |
| SBLK250117P00018000 | 2024-05-20 9:38AM EDT | 18.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 1 | 87 | 52.44% |
| SBLK250117P00019000 | 2024-05-20 9:38AM EDT | 19.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | - | 1 | 49.90% |
| SBLK250117P00020000 | 2024-06-14 2:26PM EDT | 20.00 | 0.90 | 0.70 | 1.50 | +0.20 | +28.57% | 3 | 162 | 45.26% |
| SBLK250117P00021000 | 2024-06-14 3:50PM EDT | 21.00 | 1.30 | 0.45 | 1.95 | 0.00 | - | 10 | 1 | 46.05% |
| SBLK250117P00022000 | 2024-05-29 2:38PM EDT | 22.00 | 1.18 | 0.80 | 2.25 | 0.00 | - | 12 | 107 | 43.70% |
| SBLK250117P00023000 | 2024-06-07 9:39AM EDT | 23.00 | 1.50 | 1.30 | 3.00 | 0.00 | - | 15 | 25 | 47.24% |
| SBLK250117P00024000 | 2024-05-30 12:53PM EDT | 24.00 | 1.55 | 1.80 | 3.20 | 0.00 | - | 25 | 26 | 42.26% |
| SBLK250117P00025000 | 2024-06-11 11:35AM EDT | 25.00 | 2.54 | 2.35 | 4.00 | 0.00 | - | 7 | 283 | 45.00% |
| SBLK250117P00026000 | 2024-06-11 11:27AM EDT | 26.00 | 3.22 | 1.65 | 5.40 | 0.00 | - | 3 | 5 | 55.35% |
| SBLK250117P00027000 | 2024-05-28 3:46PM EDT | 27.00 | 3.30 | 2.50 | 6.10 | 0.00 | - | 2 | 76 | 55.62% |
| SBLK250117P00029000 | 2024-05-20 9:38AM EDT | 29.00 | 5.10 | 4.00 | 8.00 | 0.00 | - | - | 1 | 61.96% |
| SBLK250117P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 5.70 | 5.00 | 8.80 | 0.00 | - | 22 | 27 | 62.60% |
| SBLK250117P00032000 | 2024-06-04 2:39PM EDT | 32.00 | 7.50 | 6.50 | 10.50 | 0.00 | - | 5 | 5 | 64.48% |
| SBLK250117P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 10.30 | 9.50 | 13.40 | 0.00 | - | 1 | 4 | 71.00% |
