Deutsche Märkte schließen in 55 Minuten
DAX
18.045,20 -73,12 (-0,40%) Euro Stoxx 50
4.955,17 -25,92 (-0,52%) Dow Jones 30
38.170,16 -215,93 (-0,56%) Gold
2.312,80 -44,90 (-1,90%) EUR/USD
1,0711 -0,0014 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 16.67 | 19.60 | 20.70 | 0.00 | - | - | 2 | 149.61% |
| SIG240503C00081000 | 2024-04-17 12:18PM EDT | 81.00 | 16.50 | 18.80 | 19.80 | 0.00 | - | - | 0 | 152.73% |
| SIG240503C00090000 | 2024-03-28 12:31PM EDT | 90.00 | 10.30 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 148.29% |
| SIG240503C00091000 | 2024-04-02 2:03PM EDT | 91.00 | 5.84 | 7.10 | 10.70 | 0.00 | - | 2 | 2 | 64.06% |
| SIG240503C00093000 | 2024-04-24 1:20PM EDT | 93.00 | 5.80 | 5.10 | 8.70 | 0.00 | - | - | 2 | 52.25% |
| SIG240503C00094000 | 2024-04-22 10:14AM EDT | 94.00 | 5.00 | 5.60 | 6.60 | 0.00 | - | 4 | 4 | 55.27% |
| SIG240503C00095000 | 2024-04-25 10:55AM EDT | 95.00 | 3.20 | 5.10 | 5.50 | 0.00 | - | 8 | 26 | 55.66% |
| SIG240503C00096000 | 2024-04-24 3:42PM EDT | 96.00 | 3.33 | 4.20 | 4.80 | 0.00 | - | 9 | 6 | 54.39% |
| SIG240503C00097000 | 2024-04-25 3:41PM EDT | 97.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 5 | 13 | 51.76% |
| SIG240503C00098000 | 2024-04-30 9:52AM EDT | 98.00 | 3.18 | 2.70 | 3.00 | -1.32 | -29.33% | 40 | 5 | 50.34% |
| SIG240503C00099000 | 2024-04-30 9:52AM EDT | 99.00 | 2.48 | 2.05 | 2.35 | -0.07 | -2.75% | 40 | 14 | 48.54% |
| SIG240503C00100000 | 2024-04-29 11:48AM EDT | 100.00 | 2.65 | 1.55 | 1.70 | 0.00 | - | 1 | 31 | 44.97% |
| SIG240503C00101000 | 2024-04-26 12:48PM EDT | 101.00 | 1.90 | 1.10 | 1.25 | 0.00 | - | 6 | 51 | 44.19% |
| SIG240503C00102000 | 2024-04-22 1:13PM EDT | 102.00 | 1.60 | 0.75 | 1.00 | 0.00 | - | 1 | 7 | 46.48% |
| SIG240503C00103000 | 2024-04-29 12:06PM EDT | 103.00 | 1.25 | 0.50 | 0.65 | 0.00 | - | 9 | 29 | 44.19% |
| SIG240503C00104000 | 2024-04-26 2:15PM EDT | 104.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 2 | 8 | 44.14% |
| SIG240503C00105000 | 2024-04-29 2:23PM EDT | 105.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 10 | 21 | 44.04% |
| SIG240503C00106000 | 2024-04-26 3:39PM EDT | 106.00 | 0.54 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 44.24% |
| SIG240503C00107000 | 2024-04-26 12:04PM EDT | 107.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 45.80% |
| SIG240503C00108000 | 2024-04-22 3:24PM EDT | 108.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 67.97% |
| SIG240503C00109000 | 2024-04-04 1:42PM EDT | 109.00 | 3.80 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 98.05% |
| SIG240503C00110000 | 2024-04-04 9:50AM EDT | 110.00 | 3.74 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 87.11% |
| SIG240503C00111000 | 2024-04-04 2:22PM EDT | 111.00 | 3.00 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 92.38% |
| SIG240503C00115000 | 2024-04-04 9:50AM EDT | 115.00 | 2.04 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 129.30% |
| SIG240503C00117000 | 2024-04-04 12:28PM EDT | 117.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 139.26% |
| SIG240503C00118000 | 2024-04-04 12:28PM EDT | 118.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 144.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503P00075000 | 2024-03-22 12:08PM EDT | 75.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 171.48% |
| SIG240503P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 183.40% |
| SIG240503P00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 175.78% |
| SIG240503P00083000 | 2024-04-04 11:22AM EDT | 83.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 160.64% |
| SIG240503P00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 145.61% |
| SIG240503P00087000 | 2024-03-27 2:49PM EDT | 87.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 86.72% |
| SIG240503P00088000 | 2024-04-22 1:17PM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 123.14% |
| SIG240503P00089000 | 2024-04-29 12:10PM EDT | 89.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 115.58% |
| SIG240503P00090000 | 2024-04-29 10:16AM EDT | 90.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 74.02% |
| SIG240503P00091000 | 2024-04-24 2:38PM EDT | 91.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 8 | 84.77% |
| SIG240503P00092000 | 2024-04-22 10:19AM EDT | 92.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | - | 221 | 82.72% |
| SIG240503P00093000 | 2024-04-25 3:55PM EDT | 93.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 13 | 24 | 45.41% |
| SIG240503P00094000 | 2024-04-29 10:35AM EDT | 94.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 42.97% |
| SIG240503P00095000 | 2024-04-29 11:21AM EDT | 95.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 15 | 17 | 41.90% |
| SIG240503P00096000 | 2024-04-29 3:34PM EDT | 96.00 | 0.21 | 0.30 | 0.40 | 0.00 | - | 1 | 20 | 39.26% |
| SIG240503P00097000 | 2024-04-26 2:01PM EDT | 97.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 3 | 27 | 38.53% |
| SIG240503P00098000 | 2024-04-29 2:32PM EDT | 98.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 20 | 34 | 37.11% |
| SIG240503P00099000 | 2024-04-30 10:04AM EDT | 99.00 | 1.37 | 1.00 | 1.20 | +0.47 | +52.22% | 25 | 50 | 36.13% |
| SIG240503P00100000 | 2024-04-29 10:40AM EDT | 100.00 | 1.09 | 1.50 | 1.70 | 0.00 | - | 1 | 25 | 36.28% |
| SIG240503P00101000 | 2024-04-26 11:40AM EDT | 101.00 | 1.85 | 2.10 | 2.30 | 0.00 | - | 1 | 66 | 36.38% |
| SIG240503P00102000 | 2024-04-29 2:00PM EDT | 102.00 | 2.08 | 2.65 | 2.90 | 0.00 | - | 100 | 33 | 33.69% |
| SIG240503P00103000 | 2024-04-26 12:57PM EDT | 103.00 | 3.17 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 33.99% |
| SIG240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 7.30 | 5.00 | 5.60 | 0.00 | - | 89 | 123 | 41.21% |
| SIG240503P00106000 | 2024-04-04 1:59PM EDT | 106.00 | 3.60 | 5.50 | 6.30 | 0.00 | - | 2 | 2 | 0.00% |
| SIG240503P00107000 | 2024-04-26 10:12AM EDT | 107.00 | 5.20 | 5.30 | 8.50 | 0.00 | - | 1 | 3 | 86.23% |
| SIG240503P00111000 | 2024-04-04 2:10PM EDT | 111.00 | 6.40 | 10.30 | 11.40 | 0.00 | - | 7 | 7 | 50.00% |
| SIG240503P00112000 | 2024-04-04 12:42PM EDT | 112.00 | 6.40 | 10.20 | 13.70 | 0.00 | - | 7 | 0 | 122.85% |
