Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.908,83 +39,45 (+0,10%) Gold
2.415,90 +30,40 (+1,27%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.783,41 +1.330,36 (+2,20%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517C00080000 | 2024-05-02 12:07PM EDT | 80.00 | 17.70 | 19.10 | 21.50 | 0.00 | - | - | 1 | 238.28% |
| SIG240517C00082000 | 2024-05-03 3:46PM EDT | 82.00 | 11.90 | 16.50 | 19.00 | 0.00 | - | 1 | 0 | 319.92% |
| SIG240517C00085000 | 2024-03-26 10:11AM EDT | 85.00 | 13.80 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 0.00% |
| SIG240517C00088000 | 2024-04-25 2:13PM EDT | 88.00 | 11.40 | 11.10 | 13.20 | 0.00 | - | - | 1 | 98.44% |
| SIG240517C00089000 | 2024-04-25 2:13PM EDT | 89.00 | 10.50 | 9.90 | 11.30 | 0.00 | - | - | 1 | 140.63% |
| SIG240517C00090000 | 2024-05-14 11:21AM EDT | 90.00 | 10.32 | 8.30 | 11.60 | 0.00 | - | 2 | 167 | 250.68% |
| SIG240517C00091000 | 2024-05-03 3:00PM EDT | 91.00 | 4.90 | 6.80 | 10.80 | 0.00 | - | 5 | 5 | 248.05% |
| SIG240517C00092000 | 2024-05-13 10:33AM EDT | 92.00 | 10.50 | 5.80 | 8.00 | 0.00 | - | 5 | 329 | 0.00% |
| SIG240517C00093000 | 2024-05-03 2:43PM EDT | 93.00 | 3.90 | 6.30 | 7.60 | 0.00 | - | 11 | 10 | 129.88% |
| SIG240517C00094000 | 2024-05-10 11:56AM EDT | 94.00 | 2.90 | 4.70 | 6.50 | 0.00 | - | 11 | 27 | 107.81% |
| SIG240517C00095000 | 2024-05-16 3:18PM EDT | 95.00 | 6.90 | 4.70 | 5.40 | 0.00 | - | 3 | 402 | 85.94% |
| SIG240517C00096000 | 2024-05-14 2:09PM EDT | 96.00 | 3.58 | 3.40 | 4.90 | -0.98 | -21.49% | 2 | 33 | 109.86% |
| SIG240517C00097000 | 2024-05-17 11:03AM EDT | 97.00 | 3.90 | 2.00 | 3.70 | +1.15 | +41.82% | 10 | 35 | 81.84% |
| SIG240517C00098000 | 2024-05-15 10:46AM EDT | 98.00 | 4.43 | 1.65 | 2.25 | 0.00 | - | 2 | 334 | 35.35% |
| SIG240517C00099000 | 2024-05-17 10:50AM EDT | 99.00 | 1.90 | 0.65 | 1.30 | -0.40 | -17.39% | 100 | 228 | 26.56% |
| SIG240517C00100000 | 2024-05-17 10:50AM EDT | 100.00 | 1.00 | 0.25 | 0.50 | -1.83 | -64.66% | 10 | 489 | 20.41% |
| SIG240517C00101000 | 2024-05-15 2:48PM EDT | 101.00 | 0.70 | 0.05 | 0.20 | -1.00 | -58.82% | 10 | 98 | 24.81% |
| SIG240517C00102000 | 2024-05-17 10:50AM EDT | 102.00 | 0.20 | 0.05 | 0.20 | -0.80 | -80.00% | 10 | 219 | 38.48% |
| SIG240517C00103000 | 2024-05-16 10:18AM EDT | 103.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | 5 | 119 | 61.91% |
| SIG240517C00104000 | 2024-05-17 11:53AM EDT | 104.00 | 0.28 | 0.05 | 0.25 | -0.32 | -53.33% | 2 | 15 | 57.23% |
| SIG240517C00105000 | 2024-05-16 2:37PM EDT | 105.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 1,612 | 116.02% |
| SIG240517C00106000 | 2024-05-14 9:48AM EDT | 106.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | 1 | 197 | 141.80% |
| SIG240517C00108000 | 2024-05-13 10:37AM EDT | 108.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 99.22% |
| SIG240517C00110000 | 2024-05-16 11:26AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 141 | 82.81% |
| SIG240517C00113000 | 2024-05-13 10:33AM EDT | 113.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 8 | 8 | 190.04% |
| SIG240517C00115000 | 2024-04-24 1:24PM EDT | 115.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 5 | 37 | 201.37% |
| SIG240517C00118000 | 2024-05-13 10:18AM EDT | 118.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 246.29% |
| SIG240517C00119000 | 2024-05-13 10:15AM EDT | 119.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 233.40% |
| SIG240517C00120000 | 2024-05-13 10:16AM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 319 | 258.79% |
| SIG240517C00125000 | 2024-04-09 1:29PM EDT | 125.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 217.97% |
| SIG240517C00130000 | 2024-03-20 10:43AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517P00070000 | 2024-04-25 12:07PM EDT | 70.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 527.15% |
| SIG240517P00075000 | 2024-04-25 12:03PM EDT | 75.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 14 | 378.52% |
| SIG240517P00080000 | 2024-05-14 1:28PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 181.25% |
| SIG240517P00081000 | 2024-05-10 10:48AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 312.70% |
| SIG240517P00082000 | 2024-05-14 1:24PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 105 | 162.50% |
| SIG240517P00085000 | 2024-05-09 3:48PM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 17 | 185 | 175.39% |
| SIG240517P00086000 | 2024-05-14 3:41PM EDT | 86.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 7 | 256.64% |
| SIG240517P00087000 | 2024-05-13 10:45AM EDT | 87.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 265.14% |
| SIG240517P00088000 | 2024-05-09 3:58PM EDT | 88.00 | 0.16 | 0.00 | 1.80 | 0.00 | - | 30 | 30 | 237.50% |
| SIG240517P00089000 | 2024-05-06 12:05PM EDT | 89.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 200.78% |
| SIG240517P00090000 | 2024-05-15 10:45AM EDT | 90.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 785 | 220.51% |
| SIG240517P00091000 | 2024-05-13 10:01AM EDT | 91.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 10 | 21 | 177.73% |
| SIG240517P00092000 | 2024-05-13 11:12AM EDT | 92.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | 10 | 13 | 171.78% |
| SIG240517P00093000 | 2024-05-13 12:02PM EDT | 93.00 | 0.11 | 0.00 | 0.25 | +0.01 | +11.11% | 1 | 21 | 91.80% |
| SIG240517P00094000 | 2024-05-15 3:55PM EDT | 94.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 1 | 1,771 | 159.67% |
| SIG240517P00095000 | 2024-05-17 10:16AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | -0.35 | -87.50% | 6 | 296 | 76.95% |
| SIG240517P00096000 | 2024-05-15 10:53AM EDT | 96.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 5 | 180 | 130.66% |
| SIG240517P00097000 | 2024-05-14 2:15PM EDT | 97.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 14 | 176 | 112.50% |
| SIG240517P00098000 | 2024-05-14 3:51PM EDT | 98.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 6 | 191 | 65.82% |
| SIG240517P00099000 | 2024-05-16 9:43AM EDT | 99.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 150 | 29.20% |
| SIG240517P00100000 | 2024-05-16 2:12PM EDT | 100.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1,071 | 896 | 31.93% |
| SIG240517P00101000 | 2024-05-17 10:50AM EDT | 101.00 | 0.70 | 1.00 | 1.65 | +0.05 | +7.69% | 11 | 532 | 55.76% |
| SIG240517P00102000 | 2024-05-16 3:17PM EDT | 102.00 | 1.15 | 1.80 | 2.65 | 0.00 | - | 13 | 83 | 73.24% |
| SIG240517P00103000 | 2024-05-16 11:55AM EDT | 103.00 | 1.44 | 2.75 | 4.10 | 0.00 | - | 10 | 129 | 75.78% |
| SIG240517P00105000 | 2024-05-03 11:44AM EDT | 105.00 | 10.16 | 4.60 | 6.30 | 0.00 | - | 2 | 384 | 103.91% |
| SIG240517P00106000 | 2024-04-24 10:41AM EDT | 106.00 | 8.00 | 4.60 | 8.20 | 0.00 | - | - | 1 | 112.50% |
| SIG240517P00110000 | 2024-04-04 2:48PM EDT | 110.00 | 6.80 | 13.50 | 17.50 | 0.00 | - | 59 | 81 | 447.56% |
| SIG240517P00120000 | 2024-03-20 9:33AM EDT | 120.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
