Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.932,39 -172,49 (-0,29%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719C00009000 | 2024-06-11 9:50AM EDT | 9.00 | 4.61 | 2.10 | 4.40 | 0.00 | - | 1 | 5 | 200.00% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 235.94% |
| SGML240719C00011000 | 2024-06-13 12:00PM EDT | 11.00 | 2.50 | 1.70 | 2.75 | 0.00 | - | 2 | 8 | 109.67% |
| SGML240719C00012000 | 2024-06-21 3:58PM EDT | 12.00 | 1.10 | 1.00 | 1.15 | +0.20 | +22.22% | 1 | 141 | 63.18% |
| SGML240719C00013000 | 2024-06-21 3:46PM EDT | 13.00 | 0.55 | 0.60 | 1.70 | +0.10 | +22.22% | 117 | 119 | 102.73% |
| SGML240719C00014000 | 2024-06-21 3:09PM EDT | 14.00 | 0.25 | 0.25 | 0.80 | 0.00 | - | 21 | 572 | 79.69% |
| SGML240719C00015000 | 2024-06-21 2:27PM EDT | 15.00 | 0.13 | 0.10 | 0.25 | -0.02 | -13.33% | 8 | 685 | 64.45% |
| SGML240719C00016000 | 2024-06-21 12:07PM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 779 | 71.48% |
| SGML240719C00017000 | 2024-06-12 11:48AM EDT | 17.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 27 | 278 | 67.97% |
| SGML240719C00018000 | 2024-06-20 11:48AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 329 | 83.59% |
| SGML240719C00019000 | 2024-06-03 3:07PM EDT | 19.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 14 | 298 | 92.97% |
| SGML240719C00020000 | 2024-06-12 10:40AM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 551 | 107.42% |
| SGML240719C00021000 | 2024-06-20 3:33PM EDT | 21.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 47 | 212.11% |
| SGML240719C00022000 | 2024-06-13 1:49PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 167.58% |
| SGML240719C00023000 | 2024-05-17 3:33PM EDT | 23.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 138 | 138 | 191.02% |
| SGML240719C00024000 | 2024-06-12 11:48AM EDT | 24.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 18 | 74 | 157.81% |
| SGML240719C00025000 | 2024-05-21 3:49PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 191.41% |
| SGML240719C00026000 | 2024-05-16 3:52PM EDT | 26.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 214.45% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 155.47% |
| SGML240719C00028000 | 2024-01-31 10:30AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SGML240719C00029000 | 2024-04-01 3:58PM EDT | 29.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 198.44% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 203.91% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 313.67% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 214.45% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 214.84% |
| SGML240719C00034000 | 2024-01-31 12:17PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SGML240719C00035000 | 2024-01-12 12:02PM EDT | 35.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 180 | 211 | 228.52% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 253.91% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 300.39% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 262.50% |
| SGML240719C00040000 | 2024-05-28 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,020 | 270.70% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719P00008000 | 2024-05-15 2:09PM EDT | 8.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 18 | 80 | 143.75% |
| SGML240719P00009000 | 2024-06-18 10:47AM EDT | 9.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 114.06% |
| SGML240719P00010000 | 2024-06-21 10:14AM EDT | 10.00 | 0.17 | 0.10 | 0.20 | +0.05 | +41.67% | 3 | 126 | 72.66% |
| SGML240719P00011000 | 2024-06-21 3:46PM EDT | 11.00 | 0.37 | 0.25 | 0.40 | -0.08 | -17.78% | 14 | 881 | 67.77% |
| SGML240719P00012000 | 2024-06-21 3:50PM EDT | 12.00 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 12 | 147 | 66.21% |
| SGML240719P00013000 | 2024-06-21 12:24PM EDT | 13.00 | 1.25 | 1.10 | 1.30 | -0.30 | -19.35% | 4 | 362 | 64.75% |
| SGML240719P00014000 | 2024-06-21 11:59AM EDT | 14.00 | 2.05 | 1.80 | 2.30 | 0.00 | - | 8 | 290 | 76.76% |
| SGML240719P00015000 | 2024-06-21 11:37AM EDT | 15.00 | 2.80 | 2.60 | 2.85 | -0.40 | -12.50% | 8 | 203 | 63.28% |
| SGML240719P00016000 | 2024-06-20 12:48PM EDT | 16.00 | 4.00 | 2.20 | 4.10 | 0.00 | - | 20 | 71 | 116.60% |
| SGML240719P00017000 | 2024-06-10 2:49PM EDT | 17.00 | 3.25 | 4.40 | 4.80 | 0.00 | - | 2 | 104 | 64.84% |
| SGML240719P00018000 | 2024-06-05 3:09PM EDT | 18.00 | 3.42 | 5.50 | 6.10 | 0.00 | - | 6 | 60 | 111.13% |
| SGML240719P00019000 | 2024-06-14 10:37AM EDT | 19.00 | 6.60 | 6.40 | 7.80 | 0.00 | - | 25 | 29 | 156.25% |
| SGML240719P00020000 | 2024-06-21 10:06AM EDT | 20.00 | 8.15 | 6.00 | 8.20 | +0.40 | +5.16% | 4 | 49 | 177.34% |
| SGML240719P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 6.69 | 8.40 | 9.40 | 0.00 | - | 1 | 121 | 154.30% |
| SGML240719P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 7.90 | 8.30 | 11.70 | 0.00 | - | 5 | 5 | 175.59% |
| SGML240719P00023000 | 2024-04-19 12:12PM EDT | 23.00 | 9.95 | 4.60 | 5.10 | 0.00 | - | 1 | 6 | 0.00% |
| SGML240719P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 8.85 | 8.40 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| SGML240719P00025000 | 2024-02-23 4:20PM EDT | 25.00 | 13.68 | 10.50 | 14.40 | 0.00 | - | 2 | 3 | 327.93% |
| SGML240719P00027000 | 2024-05-09 10:50AM EDT | 27.00 | 9.51 | 11.30 | 14.10 | 0.00 | - | 1 | 419 | 0.00% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 171.09% |
| SGML240719P00029000 | 2024-04-18 10:08AM EDT | 29.00 | 15.89 | 10.10 | 11.70 | 0.00 | - | 2 | 216 | 0.00% |
| SGML240719P00030000 | 2024-04-17 1:00PM EDT | 30.00 | 16.25 | 11.10 | 13.70 | 0.00 | - | - | 1 | 0.00% |
