Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
18.119,27 +51,06 (+0,28%) Euro Stoxx 50
4.909,30 +28,88 (+0,59%) Dow Jones 30
38.863,88 +85,78 (+0,22%) Gold
2.334,00 +5,00 (+0,21%) EUR/USD
1,0750 +0,0015 (+0,14%) Bitcoin EUR
60.351,50 -378,27 (-0,62%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240719C00070000 | 2024-06-14 11:32AM EDT | 70.00 | 19.67 | 20.40 | 23.00 | 0.00 | - | - | 50 | 57.03% |
| SIG240719C00075000 | 2023-12-05 11:37AM EDT | 75.00 | 22.34 | 27.90 | 31.50 | 0.00 | - | - | 2 | 212.57% |
| SIG240719C00080000 | 2024-06-17 1:11PM EDT | 80.00 | 11.50 | 10.10 | 12.80 | 0.00 | - | 3 | 11 | 52.25% |
| SIG240719C00085000 | 2024-06-17 1:09PM EDT | 85.00 | 7.15 | 6.50 | 7.60 | 0.00 | - | 7 | 16 | 34.01% |
| SIG240719C00090000 | 2024-06-17 2:18PM EDT | 90.00 | 4.60 | 3.70 | 4.30 | 0.00 | - | 118 | 245 | 33.37% |
| SIG240719C00095000 | 2024-06-17 3:55PM EDT | 95.00 | 2.38 | 1.60 | 2.45 | 0.00 | - | 162 | 664 | 36.41% |
| SIG240719C00100000 | 2024-06-18 9:32AM EDT | 100.00 | 1.05 | 0.75 | 0.95 | -0.08 | -7.08% | 13 | 514 | 33.72% |
| SIG240719C00105000 | 2024-06-17 2:34PM EDT | 105.00 | 0.45 | 0.20 | 0.95 | 0.00 | - | 34 | 302 | 44.26% |
| SIG240719C00110000 | 2024-06-17 2:41PM EDT | 110.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 403 | 51.03% |
| SIG240719C00115000 | 2024-06-13 1:05PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 152 | 58.30% |
| SIG240719C00120000 | 2024-06-14 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 56.40% |
| SIG240719C00125000 | 2024-06-13 10:18AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 62.79% |
| SIG240719C00130000 | 2024-06-17 12:53PM EDT | 130.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 68.80% |
| SIG240719C00135000 | 2024-06-17 12:53PM EDT | 135.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 74.46% |
| SIG240719C00140000 | 2024-06-12 10:00AM EDT | 140.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 12 | 20 | 79.88% |
| SIG240719C00145000 | 2024-05-30 1:34PM EDT | 145.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.96% |
| SIG240719C00150000 | 2023-12-29 10:57AM EDT | 150.00 | 3.50 | 0.20 | 2.05 | 0.00 | - | 1 | 1 | 111.67% |
| SIG240719C00155000 | 2024-06-06 10:23AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 94.43% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240719P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 173.93% |
| SIG240719P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 150.78% |
| SIG240719P00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 132.32% |
| SIG240719P00055000 | 2024-01-10 11:43AM EDT | 55.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | - | 3 | 102.93% |
| SIG240719P00060000 | 2024-06-14 12:40PM EDT | 60.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 7 | 59 | 86.62% |
| SIG240719P00065000 | 2024-04-19 12:21PM EDT | 65.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 10 | 20 | 84.77% |
| SIG240719P00070000 | 2024-06-13 12:04PM EDT | 70.00 | 0.09 | 0.05 | 0.80 | 0.00 | - | 4 | 97 | 60.30% |
| SIG240719P00075000 | 2024-06-17 12:02PM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 35 | 343 | 55.32% |
| SIG240719P00080000 | 2024-06-17 10:43AM EDT | 80.00 | 0.77 | 0.40 | 0.60 | 0.00 | - | 7 | 579 | 38.77% |
| SIG240719P00085000 | 2024-06-18 9:31AM EDT | 85.00 | 1.05 | 1.00 | 1.35 | -0.55 | -34.38% | 4 | 594 | 35.50% |
| SIG240719P00090000 | 2024-06-17 3:09PM EDT | 90.00 | 2.40 | 3.00 | 3.30 | 0.00 | - | 25 | 215 | 36.87% |
| SIG240719P00095000 | 2024-06-17 3:34PM EDT | 95.00 | 5.10 | 5.60 | 6.30 | 0.00 | - | 11 | 281 | 38.55% |
| SIG240719P00100000 | 2024-06-17 2:04PM EDT | 100.00 | 8.68 | 9.40 | 10.40 | 0.00 | - | 30 | 417 | 43.68% |
| SIG240719P00105000 | 2024-06-14 1:18PM EDT | 105.00 | 17.82 | 13.40 | 15.20 | 0.00 | - | 2 | 406 | 52.88% |
| SIG240719P00110000 | 2024-06-14 3:50PM EDT | 110.00 | 22.10 | 18.20 | 21.00 | 0.00 | - | 5 | 48 | 53.98% |
| SIG240719P00115000 | 2024-05-31 3:22PM EDT | 115.00 | 11.20 | 22.00 | 25.90 | 0.00 | - | 4 | 0 | 81.88% |
| SIG240719P00120000 | 2024-01-04 3:11PM EDT | 120.00 | 24.50 | 22.50 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| SIG240719P00125000 | 2024-05-24 10:00AM EDT | 125.00 | 22.65 | 31.70 | 36.00 | 0.00 | - | 4 | 0 | 56.93% |
