Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
37.742,46 -717,62 (-1,87%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.932,55 -2.332,90 (-3,75%) CMC Crypto 200
1.390,39 -33,71 (-2,37%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517C00009000 | 2024-04-01 10:19AM EDT | 9.00 | 4.70 | 4.80 | 6.50 | 0.00 | - | - | 0 | 201.76% |
| SGML240517C00010000 | 2024-04-08 2:22PM EDT | 10.00 | 5.00 | 3.80 | 4.70 | 0.00 | - | 2 | 3 | 111.91% |
| SGML240517C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 2.65 | 1.45 | 4.00 | 0.00 | - | 60 | 67 | 171.09% |
| SGML240517C00012000 | 2024-04-23 11:53AM EDT | 12.00 | 2.45 | 2.25 | 3.50 | 0.00 | - | 1 | 25 | 126.17% |
| SGML240517C00013000 | 2024-04-24 11:04AM EDT | 13.00 | 1.55 | 1.55 | 1.70 | -0.11 | -6.63% | 5 | 1,074 | 73.93% |
| SGML240517C00014000 | 2024-04-24 1:22PM EDT | 14.00 | 1.10 | 0.95 | 1.10 | +0.10 | +10.00% | 31 | 1,475 | 70.51% |
| SGML240517C00015000 | 2024-04-24 1:23PM EDT | 15.00 | 0.68 | 0.55 | 0.70 | +0.03 | +4.62% | 12 | 562 | 70.41% |
| SGML240517C00016000 | 2024-04-24 1:45PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 10 | 823 | 69.53% |
| SGML240517C00017000 | 2024-04-24 10:18AM EDT | 17.00 | 0.24 | 0.15 | 0.25 | +0.01 | +4.35% | 5 | 2,142 | 70.70% |
| SGML240517C00018000 | 2024-04-22 2:17PM EDT | 18.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 69 | 69.53% |
| SGML240517C00019000 | 2024-04-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 60 | 96.09% |
| SGML240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 521 | 78.91% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | -0.25 | -86.21% | 1 | 6 | 124.22% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 149.80% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 137.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517P00005000 | 2024-03-22 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 305.47% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 182.42% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 151.56% |
| SGML240517P00010000 | 2024-04-18 12:25PM EDT | 10.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 100 | 290 | 119.53% |
| SGML240517P00011000 | 2024-04-23 1:04PM EDT | 11.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 4 | 52 | 82.81% |
| SGML240517P00012000 | 2024-04-23 12:44PM EDT | 12.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 3 | 394 | 75.39% |
| SGML240517P00013000 | 2024-04-24 2:14PM EDT | 13.00 | 0.53 | 0.50 | 0.60 | -0.02 | -3.64% | 1 | 828 | 73.54% |
| SGML240517P00014000 | 2024-04-24 1:05PM EDT | 14.00 | 0.90 | 0.90 | 1.05 | -0.56 | -38.36% | 1 | 359 | 71.88% |
| SGML240517P00015000 | 2024-04-24 3:51PM EDT | 15.00 | 1.55 | 1.45 | 1.60 | -0.55 | -26.19% | 6 | 50 | 68.16% |
| SGML240517P00016000 | 2024-04-11 9:46AM EDT | 16.00 | 1.90 | 2.20 | 3.00 | 0.00 | - | 1 | 14 | 95.51% |
| SGML240517P00017000 | 2024-04-22 10:40AM EDT | 17.00 | 3.70 | 2.90 | 3.80 | 0.00 | - | 3 | 7 | 92.58% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 3.80 | 5.20 | 0.00 | - | 1 | 3 | 121.29% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 4.70 | 6.20 | 0.00 | - | - | 1 | 130.86% |
| SGML240517P00020000 | 2024-04-22 10:21AM EDT | 20.00 | 6.85 | 4.10 | 7.20 | 0.00 | - | 20 | 24 | 206.93% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 6.70 | 8.10 | 0.00 | - | 4 | 0 | 149.80% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 7.00 | 9.80 | 0.00 | - | 15 | 0 | 160.35% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 8.80 | 10.20 | 0.00 | - | 25 | 0 | 180.86% |
