Deutsche Märkte geschlossen
DAX
18.497,94 +1,14 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,70 +1,90 (+0,08%) EUR/USD
1,0837 +0,0001 (+0,01%) Bitcoin EUR
62.462,75 +49,52 (+0,08%)
Service Corporation International (SCI)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621C00030000 | 2023-12-08 11:37AM EDT | 30.00 | 35.90 | 36.00 | 40.50 | 0.00 | - | - | 1 | 0.00% |
| SCI240621C00050000 | 2023-10-27 11:19AM EDT | 50.00 | 7.90 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240621C00055000 | 2024-01-22 10:30AM EDT | 55.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCI240621C00062500 | 2024-03-01 2:21PM EDT | 62.50 | 11.50 | 10.60 | 15.50 | 0.00 | - | 6 | 4 | 122.07% |
| SCI240621C00065000 | 2024-05-29 10:45AM EDT | 65.00 | 4.68 | 4.50 | 8.90 | 0.00 | - | 1 | 12 | 76.34% |
| SCI240621C00067500 | 2024-05-31 2:57PM EDT | 67.50 | 3.90 | 4.10 | 4.80 | +1.35 | +52.94% | 51 | 94 | 32.25% |
| SCI240621C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 2.17 | 2.15 | 2.95 | +0.32 | +17.30% | 69 | 425 | 30.42% |
| SCI240621C00072500 | 2024-05-31 3:53PM EDT | 72.50 | 0.80 | 0.75 | 0.95 | +0.05 | +6.67% | 46 | 154 | 19.73% |
| SCI240621C00075000 | 2024-05-28 9:30AM EDT | 75.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 309 | 27.20% |
| SCI240621C00077500 | 2024-05-21 12:08PM EDT | 77.50 | 0.14 | 0.05 | 0.80 | 0.00 | - | 15 | 319 | 40.28% |
| SCI240621C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 30.76% |
| SCI240621C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 0.30 | 0.00 | 1.70 | 0.00 | - | 10 | 50 | 58.98% |
| SCI240621C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 60.84% |
| SCI240621C00090000 | 2024-03-12 10:02AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 26 | 166 | 65.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621P00030000 | 2023-11-09 11:00AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 213.67% |
| SCI240621P00032500 | 2023-10-20 11:06AM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.09% |
| SCI240621P00035000 | 2023-11-02 12:01PM EDT | 35.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 156.84% |
| SCI240621P00037500 | 2023-10-20 3:22PM EDT | 37.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 164.45% |
| SCI240621P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SCI240621P00047500 | 2024-05-28 1:44PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 99 | 72.66% |
| SCI240621P00050000 | 2024-03-05 11:01AM EDT | 50.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 117.24% |
| SCI240621P00055000 | 2024-03-14 3:27PM EDT | 55.00 | 0.35 | 0.20 | 1.15 | 0.00 | - | 1 | 16 | 90.63% |
| SCI240621P00057500 | 2024-03-06 12:43PM EDT | 57.50 | 0.35 | 0.30 | 1.10 | 0.00 | - | 10 | 400 | 79.79% |
| SCI240621P00060000 | 2024-03-07 12:24PM EDT | 60.00 | 0.44 | 0.35 | 0.70 | 0.00 | - | 3 | 20 | 62.60% |
| SCI240621P00062500 | 2024-05-07 3:59PM EDT | 62.50 | 0.31 | 0.00 | 3.60 | 0.00 | - | 1 | 49 | 82.18% |
| SCI240621P00065000 | 2024-05-29 1:57PM EDT | 65.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 159 | 79.25% |
| SCI240621P00067500 | 2024-05-29 11:58AM EDT | 67.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | 4 | 401 | 48.58% |
| SCI240621P00070000 | 2024-05-22 3:41PM EDT | 70.00 | 0.80 | 0.05 | 0.90 | 0.00 | - | 2 | 65 | 24.12% |
| SCI240621P00072500 | 2024-05-24 1:48PM EDT | 72.50 | 1.95 | 1.35 | 2.10 | 0.00 | - | 10 | 93 | 24.46% |
| SCI240621P00075000 | 2024-05-01 1:20PM EDT | 75.00 | 4.60 | 3.10 | 4.20 | 0.00 | - | 3 | 27 | 31.06% |
