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 +3,50 (+0,15%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.992,06 -112,38 (-0,19%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018C00006000 | 2024-05-24 1:03PM EDT | 6.00 | 10.12 | 4.50 | 7.60 | 0.00 | - | 1 | 1 | 180.86% |
| SGML241018C00008000 | 2024-02-22 4:38PM EDT | 8.00 | 5.20 | 2.75 | 5.80 | 0.00 | - | 1 | 1 | 138.77% |
| SGML241018C00010000 | 2024-05-09 12:41PM EDT | 10.00 | 8.60 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 161.77% |
| SGML241018C00011000 | 2024-06-18 9:35AM EDT | 11.00 | 2.40 | 2.25 | 3.00 | 0.00 | - | 1 | 1 | 68.75% |
| SGML241018C00012000 | 2024-06-17 3:19PM EDT | 12.00 | 2.10 | 2.00 | 2.30 | 0.00 | - | 22 | 44 | 69.82% |
| SGML241018C00013000 | 2024-06-21 3:14PM EDT | 13.00 | 1.68 | 1.55 | 2.85 | -0.82 | -32.80% | 2 | 7 | 86.47% |
| SGML241018C00015000 | 2024-06-07 9:30AM EDT | 15.00 | 1.70 | 0.00 | 1.10 | 0.00 | - | 1 | 35 | 69.43% |
| SGML241018C00016000 | 2024-06-20 12:36PM EDT | 16.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 1 | 22 | 65.53% |
| SGML241018C00017000 | 2024-06-18 1:50PM EDT | 17.00 | 0.64 | 0.45 | 0.90 | 0.00 | - | 1 | 71 | 68.65% |
| SGML241018C00018000 | 2024-06-05 9:30AM EDT | 18.00 | 1.50 | 0.30 | 1.35 | 0.00 | - | 5 | 383 | 81.54% |
| SGML241018C00019000 | 2024-04-04 3:16PM EDT | 19.00 | 1.89 | 1.60 | 2.20 | 0.00 | - | 30 | 45 | 128.86% |
| SGML241018C00020000 | 2024-06-18 1:21PM EDT | 20.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 49 | 61.91% |
| SGML241018C00021000 | 2024-03-18 3:13PM EDT | 21.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | - | 20 | 106.74% |
| SGML241018C00022000 | 2024-05-14 2:12PM EDT | 22.00 | 1.72 | 0.00 | 0.55 | 0.00 | - | 5 | 43 | 73.83% |
| SGML241018C00023000 | 2024-06-14 12:01PM EDT | 23.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 38 | 82.72% |
| SGML241018C00025000 | 2024-06-13 12:49PM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 83.01% |
| SGML241018C00027000 | 2024-03-28 3:42PM EDT | 27.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 98.24% |
| SGML241018C00028000 | 2024-05-16 12:17PM EDT | 28.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 92.19% |
| SGML241018C00030000 | 2024-03-11 12:18PM EDT | 30.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 15 | 117.77% |
| SGML241018C00032000 | 2024-04-17 9:30AM EDT | 32.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 120.31% |
| SGML241018C00035000 | 2024-04-05 9:37AM EDT | 35.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 20 | 44 | 122.66% |
| SGML241018C00037000 | 2024-02-09 10:32AM EDT | 37.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 50 | 925 | 119.73% |
| SGML241018C00040000 | 2024-06-17 9:31AM EDT | 40.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 685 | 119.14% |
| SGML241018C00045000 | 2023-12-21 4:28PM EDT | 45.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 324 | 232.67% |
| SGML241018C00047000 | 2023-11-09 10:30AM EDT | 47.00 | 1.45 | 0.90 | 4.20 | 0.00 | - | - | 1 | 241.94% |
| SGML241018C00050000 | 2024-02-16 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 142 | 132.42% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018P00007000 | 2024-04-01 2:07PM EDT | 7.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 6 | 0 | 93.95% |
| SGML241018P00009000 | 2024-06-18 10:47AM EDT | 9.00 | 0.70 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 83.30% |
| SGML241018P00010000 | 2024-05-13 11:04AM EDT | 10.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 61.43% |
| SGML241018P00011000 | 2024-04-10 3:39PM EDT | 11.00 | 1.43 | 0.00 | 1.05 | 0.00 | - | 6 | 0 | 63.33% |
| SGML241018P00012000 | 2024-06-20 11:49AM EDT | 12.00 | 1.85 | 1.65 | 1.85 | 0.00 | - | 1 | 16 | 71.29% |
| SGML241018P00013000 | 2024-06-12 9:50AM EDT | 13.00 | 1.90 | 2.15 | 2.45 | 0.00 | - | 2 | 7 | 70.07% |
| SGML241018P00014000 | 2024-06-11 2:38PM EDT | 14.00 | 2.50 | 2.60 | 3.00 | 0.00 | - | 4 | 38 | 64.45% |
| SGML241018P00015000 | 2024-05-28 3:08PM EDT | 15.00 | 1.22 | 2.85 | 5.80 | 0.00 | - | 6 | 94 | 93.46% |
| SGML241018P00016000 | 2024-06-20 2:56PM EDT | 16.00 | 4.60 | 2.20 | 4.50 | 0.00 | - | 1 | 10 | 71.97% |
| SGML241018P00017000 | 2024-03-01 1:28PM EDT | 17.00 | 4.55 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 73.49% |
| SGML241018P00018000 | 2024-05-28 3:08PM EDT | 18.00 | 3.49 | 5.50 | 6.80 | 0.00 | - | 8 | 9 | 71.39% |
| SGML241018P00019000 | 2024-05-29 11:32AM EDT | 19.00 | 4.55 | 4.90 | 8.00 | 0.00 | - | 1 | 2 | 111.91% |
| SGML241018P00020000 | 2024-02-12 10:30AM EDT | 20.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 2 | 4 | 0.00% |
| SGML241018P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 7.10 | 6.50 | 9.60 | 0.00 | - | 1 | 22 | 107.37% |
| SGML241018P00022000 | 2024-02-02 4:37PM EDT | 22.00 | 7.25 | 7.20 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| SGML241018P00023000 | 2024-05-07 10:52AM EDT | 23.00 | 7.00 | 8.60 | 9.20 | 0.00 | - | - | 50 | 0.00% |
| SGML241018P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 9.30 | 6.50 | 10.20 | 0.00 | - | 1 | 2 | 0.00% |
| SGML241018P00025000 | 2024-05-17 9:40AM EDT | 25.00 | 8.00 | 10.20 | 13.60 | 0.00 | - | 5 | 95 | 125.10% |
| SGML241018P00028000 | 2023-12-06 2:15PM EDT | 28.00 | 5.90 | 2.70 | 7.50 | 0.00 | - | 5 | 5 | 0.00% |
| SGML241018P00030000 | 2023-11-13 12:11PM EDT | 30.00 | 10.50 | 7.60 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| SGML241018P00032000 | 2024-02-06 11:20AM EDT | 32.00 | 16.00 | 15.10 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| SGML241018P00035000 | 2024-02-21 10:30AM EDT | 35.00 | 19.60 | 20.50 | 24.50 | 0.00 | - | 1 | 2 | 193.16% |
| SGML241018P00040000 | 2024-02-07 2:02PM EDT | 40.00 | 27.50 | 24.00 | 28.00 | 0.00 | - | 11 | 0 | 134.18% |
| SGML241018P00045000 | 2023-08-16 1:53PM EDT | 45.00 | 12.74 | 9.00 | 14.00 | 0.00 | - | - | 3 | 0.00% |
| SGML241018P00050000 | 2023-08-16 1:53PM EDT | 50.00 | 16.24 | 12.50 | 17.40 | 0.00 | - | - | 1 | 0.00% |
