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
59.994,01 -115,47 (-0,19%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117C00003000 | 2024-02-29 3:02PM EDT | 3.00 | 11.29 | 7.50 | 12.10 | 0.00 | - | - | 0 | 156.45% |
| SGML250117C00008000 | 2024-04-10 11:00AM EDT | 8.00 | 8.01 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 257.91% |
| SGML250117C00009000 | 2024-06-17 12:57PM EDT | 9.00 | 4.40 | 4.20 | 4.60 | +4.40 | - | - | 1 | 71.88% |
| SGML250117C00010000 | 2024-06-21 11:39AM EDT | 10.00 | 3.80 | 3.60 | 4.00 | -1.29 | -25.34% | 10 | 40 | 71.48% |
| SGML250117C00011000 | 2024-06-21 1:51PM EDT | 11.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 32 | 70.51% |
| SGML250117C00012000 | 2024-05-31 11:59AM EDT | 12.00 | 5.00 | 2.60 | 4.30 | 0.00 | - | 1 | 1 | 89.06% |
| SGML250117C00013000 | 2024-06-18 12:48PM EDT | 13.00 | 2.45 | 2.20 | 2.55 | 0.00 | - | 14 | 52 | 69.73% |
| SGML250117C00014000 | 2024-06-10 2:10PM EDT | 14.00 | 3.00 | 1.80 | 2.20 | 0.00 | - | 2 | 167 | 68.70% |
| SGML250117C00015000 | 2024-06-17 1:40PM EDT | 15.00 | 1.66 | 1.50 | 1.80 | 0.00 | - | 4 | 152 | 67.09% |
| SGML250117C00016000 | 2024-06-21 2:14PM EDT | 16.00 | 1.35 | 1.20 | 1.55 | -1.10 | -44.90% | 55 | 2 | 66.31% |
| SGML250117C00017500 | 2024-06-17 1:32PM EDT | 17.50 | 1.10 | 0.85 | 1.20 | 0.00 | - | 4 | 351 | 64.84% |
| SGML250117C00019000 | 2024-06-18 10:50AM EDT | 19.00 | 0.65 | 0.60 | 1.25 | 0.00 | - | 1 | 5 | 68.95% |
| SGML250117C00020000 | 2024-06-21 9:36AM EDT | 20.00 | 0.60 | 0.50 | 0.80 | +0.04 | +7.14% | 8 | 326 | 64.06% |
| SGML250117C00021000 | 2024-05-30 11:00AM EDT | 21.00 | 1.85 | 0.35 | 1.85 | 0.00 | - | 1 | 3 | 82.52% |
| SGML250117C00022500 | 2024-06-14 1:39PM EDT | 22.50 | 0.70 | 0.25 | 0.55 | 0.00 | - | 49 | 66 | 62.89% |
| SGML250117C00025000 | 2024-06-20 1:29PM EDT | 25.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 3 | 78 | 60.84% |
| SGML250117C00026000 | 2024-05-20 1:31PM EDT | 26.00 | 1.62 | 0.15 | 0.35 | 0.00 | - | - | 6 | 64.75% |
| SGML250117C00028000 | 2024-06-05 11:14AM EDT | 28.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 40 | 173 | 101.61% |
| SGML250117C00030000 | 2024-06-11 3:38PM EDT | 30.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 86 | 79.10% |
| SGML250117C00032000 | 2024-05-06 3:51PM EDT | 32.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 78.61% |
| SGML250117C00035000 | 2024-03-14 3:11PM EDT | 35.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 22 | 95.90% |
| SGML250117C00040000 | 2024-05-03 10:39AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.27% |
| SGML250117C00042000 | 2024-04-08 9:30AM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| SGML250117C00045000 | 2023-12-19 4:18PM EDT | 45.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 7 | 13 | 177.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117P00008000 | 2024-05-15 10:43AM EDT | 8.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 70.70% |
| SGML250117P00010000 | 2024-06-18 9:36AM EDT | 10.00 | 1.56 | 1.35 | 1.85 | 0.00 | - | 2 | 19 | 79.49% |
| SGML250117P00013000 | 2024-05-15 10:43AM EDT | 13.00 | 1.99 | 2.50 | 3.40 | 0.00 | - | 2 | 43 | 70.12% |
| SGML250117P00014000 | 2024-06-13 9:44AM EDT | 14.00 | 3.14 | 3.40 | 3.70 | 0.00 | - | 1 | 167 | 68.46% |
| SGML250117P00015000 | 2024-06-17 10:42AM EDT | 15.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 3 | 149 | 65.53% |
| SGML250117P00016000 | 2024-06-03 2:58PM EDT | 16.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 4 | 4 | 66.75% |
| SGML250117P00017500 | 2024-04-15 11:37AM EDT | 17.50 | 5.54 | 3.80 | 4.20 | 0.00 | - | 2 | 17 | 0.00% |
| SGML250117P00019000 | 2024-05-17 11:19AM EDT | 19.00 | 4.20 | 4.90 | 7.90 | 0.00 | - | 7 | 7 | 81.25% |
| SGML250117P00020000 | 2024-06-21 3:08PM EDT | 20.00 | 8.14 | 7.90 | 8.30 | +0.24 | +3.04% | 6 | 63 | 60.16% |
| SGML250117P00022500 | 2024-06-14 10:27AM EDT | 22.50 | 10.13 | 10.00 | 11.30 | 0.00 | - | 4 | 6 | 70.70% |
| SGML250117P00025000 | 2024-06-21 9:49AM EDT | 25.00 | 13.13 | 10.50 | 13.10 | +0.13 | +1.00% | 1 | 171 | 76.17% |
| SGML250117P00028000 | 2024-02-22 2:06PM EDT | 28.00 | 15.60 | 16.00 | 16.80 | 0.00 | - | 1 | 6 | 95.31% |
| SGML250117P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 12.65 | 16.80 | 18.70 | 0.00 | - | 2 | 0 | 69.34% |
| SGML250117P00035000 | 2023-11-30 10:45AM EDT | 35.00 | 9.84 | 6.50 | 11.00 | 0.00 | - | 102 | 112 | 0.00% |
