Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.102,61 +34,40 (+0,19%) Euro Stoxx 50
4.903,08 +22,66 (+0,46%) Dow Jones 30
38.874,89 +96,79 (+0,25%) Gold
2.332,30 +3,30 (+0,14%) EUR/USD
1,0742 +0,0007 (+0,06%) Bitcoin EUR
60.225,77 -683,56 (-1,12%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621C00050000 | 2023-08-15 2:25PM EDT | 50.00 | 33.20 | 30.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00055000 | 2023-06-30 1:48PM EDT | 55.00 | 18.30 | 29.20 | 31.10 | 0.00 | - | 1 | 2 | 0.00% |
| SIG240621C00060000 | 2024-04-24 11:03AM EDT | 60.00 | 39.30 | 41.50 | 44.20 | 0.00 | - | 20 | 10 | 807.81% |
| SIG240621C00065000 | 2024-04-08 1:28PM EDT | 65.00 | 40.00 | 28.60 | 32.00 | 0.00 | - | 10 | 85 | 426.17% |
| SIG240621C00070000 | 2024-06-14 11:32AM EDT | 70.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 0.00% |
| SIG240621C00075000 | 2024-06-14 3:14PM EDT | 75.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 40 | 126 | 0.00% |
| SIG240621C00080000 | 2024-06-17 1:10PM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| SIG240621C00081000 | 2024-06-17 9:49AM EDT | 81.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SIG240621C00085000 | 2024-06-17 3:12PM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 0.00% |
| SIG240621C00086000 | 2024-06-17 1:19PM EDT | 86.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| SIG240621C00087000 | 2024-06-17 3:07PM EDT | 87.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 56 | 82 | 0.00% |
| SIG240621C00088000 | 2024-06-17 3:53PM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 127 | 146 | 0.00% |
| SIG240621C00089000 | 2024-06-17 2:19PM EDT | 89.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 78 | 116 | 0.00% |
| SIG240621C00090000 | 2024-06-17 3:51PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 174 | 314 | 0.00% |
| SIG240621C00091000 | 2024-06-17 3:30PM EDT | 91.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 121 | 114 | 0.39% |
| SIG240621C00092000 | 2024-06-17 3:59PM EDT | 92.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 221 | 167 | 3.13% |
| SIG240621C00093000 | 2024-06-17 3:50PM EDT | 93.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 64 | 81 | 6.25% |
| SIG240621C00094000 | 2024-06-17 3:57PM EDT | 94.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 68 | 6.25% |
| SIG240621C00095000 | 2024-06-17 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 312 | 362 | 12.50% |
| SIG240621C00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 95 | 99 | 12.50% |
| SIG240621C00097000 | 2024-06-17 3:49PM EDT | 97.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| SIG240621C00098000 | 2024-06-14 11:19AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| SIG240621C00099000 | 2024-06-17 2:51PM EDT | 99.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 25.00% |
| SIG240621C00100000 | 2024-06-17 1:32PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 25.00% |
| SIG240621C00101000 | 2024-06-13 10:43AM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| SIG240621C00102000 | 2024-06-17 3:55PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 25.00% |
| SIG240621C00103000 | 2024-06-17 11:48AM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| SIG240621C00104000 | 2024-06-14 10:50AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| SIG240621C00105000 | 2024-06-17 11:51AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,119 | 25.00% |
| SIG240621C00106000 | 2024-06-13 9:37AM EDT | 106.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 25.00% |
| SIG240621C00107000 | 2024-06-17 9:56AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 25.00% |
| SIG240621C00108000 | 2024-06-17 2:02PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 50.00% |
| SIG240621C00109000 | 2024-06-13 3:02PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 261 | 50.00% |
| SIG240621C00110000 | 2024-06-14 12:18PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 2,431 | 50.00% |
| SIG240621C00111000 | 2024-06-13 11:07AM EDT | 111.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| SIG240621C00112000 | 2024-06-13 9:50AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 50.00% |
| SIG240621C00113000 | 2024-06-13 11:58AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| SIG240621C00114000 | 2024-06-13 11:58AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SIG240621C00115000 | 2024-06-17 1:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| SIG240621C00116000 | 2024-06-12 3:57PM EDT | 116.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SIG240621C00117000 | 2024-06-13 11:37AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 55 | 50.00% |
| SIG240621C00118000 | 2024-06-13 11:37AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| SIG240621C00120000 | 2024-06-14 11:30AM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 50.00% |
| SIG240621C00121000 | 2024-06-13 11:36AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 50.00% |
| SIG240621C00122000 | 2024-06-13 11:36AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| SIG240621C00123000 | 2024-06-13 9:43AM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SIG240621C00125000 | 2024-06-14 9:53AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| SIG240621C00126000 | 2024-06-12 3:11PM EDT | 126.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SIG240621C00130000 | 2024-06-17 2:51PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| SIG240621C00135000 | 2024-06-13 2:57PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SIG240621C00140000 | 2024-06-13 12:05PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| SIG240621C00145000 | 2024-06-11 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| SIG240621C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 285.94% |
| SIG240621C00155000 | 2024-06-04 3:03PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 50.00% |
| SIG240621C00160000 | 2024-06-07 11:13AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621P00030000 | 2024-03-19 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 467.19% |
| SIG240621P00035000 | 2024-05-31 1:05PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SIG240621P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 29 | 489.84% |
| SIG240621P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 324.22% |
| SIG240621P00050000 | 2024-05-23 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 50.00% |
| SIG240621P00055000 | 2024-06-14 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| SIG240621P00060000 | 2024-05-10 12:19PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 239.45% |
| SIG240621P00065000 | 2024-06-10 10:20AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 50.00% |
| SIG240621P00069000 | 2024-06-12 1:38PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SIG240621P00070000 | 2024-06-13 9:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 50.00% |
| SIG240621P00073000 | 2024-06-13 9:53AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| SIG240621P00075000 | 2024-06-13 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 361 | 50.00% |
| SIG240621P00076000 | 2024-06-13 9:49AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SIG240621P00077000 | 2024-06-13 11:25AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| SIG240621P00078000 | 2024-06-13 11:15AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| SIG240621P00080000 | 2024-06-17 3:24PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 378 | 25.00% |
| SIG240621P00081000 | 2024-06-14 12:56PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SIG240621P00082000 | 2024-06-17 9:45AM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SIG240621P00083000 | 2024-06-17 12:15PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SIG240621P00084000 | 2024-06-17 1:58PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 41 | 25.00% |
| SIG240621P00085000 | 2024-06-17 3:36PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 368 | 12.50% |
| SIG240621P00086000 | 2024-06-17 3:50PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 12.50% |
| SIG240621P00087000 | 2024-06-17 3:46PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 111 | 12.50% |
| SIG240621P00088000 | 2024-06-17 3:47PM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 87 | 99 | 6.25% |
| SIG240621P00089000 | 2024-06-17 1:58PM EDT | 89.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 269 | 274 | 6.25% |
| SIG240621P00090000 | 2024-06-17 3:47PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 91 | 1,094 | 3.13% |
| SIG240621P00091000 | 2024-06-17 3:59PM EDT | 91.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 66 | 200 | 0.00% |
| SIG240621P00092000 | 2024-06-17 3:56PM EDT | 92.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 126 | 169 | 0.00% |
| SIG240621P00093000 | 2024-06-17 12:42PM EDT | 93.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| SIG240621P00094000 | 2024-06-14 10:31AM EDT | 94.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SIG240621P00095000 | 2024-06-17 2:03PM EDT | 95.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 20 | 447 | 0.00% |
| SIG240621P00096000 | 2024-06-17 1:38PM EDT | 96.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| SIG240621P00097000 | 2024-06-17 11:38AM EDT | 97.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| SIG240621P00098000 | 2024-06-17 10:57AM EDT | 98.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SIG240621P00099000 | 2024-06-14 2:44PM EDT | 99.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| SIG240621P00100000 | 2024-06-17 10:12AM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 0.00% |
| SIG240621P00101000 | 2024-06-14 1:07PM EDT | 101.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| SIG240621P00102000 | 2024-06-14 1:05PM EDT | 102.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| SIG240621P00103000 | 2024-06-14 1:16PM EDT | 103.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| SIG240621P00104000 | 2024-06-13 1:29PM EDT | 104.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 0.00% |
| SIG240621P00105000 | 2024-06-13 1:29PM EDT | 105.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 35 | 164 | 0.00% |
| SIG240621P00106000 | 2024-06-14 11:09AM EDT | 106.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SIG240621P00107000 | 2024-06-13 10:35AM EDT | 107.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SIG240621P00108000 | 2024-06-17 2:17PM EDT | 108.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621P00109000 | 2024-06-13 1:29PM EDT | 109.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 37 | 3 | 0.00% |
| SIG240621P00110000 | 2024-06-14 2:49PM EDT | 110.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SIG240621P00111000 | 2024-06-05 3:58PM EDT | 111.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621P00113000 | 2024-06-13 9:53AM EDT | 113.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG240621P00115000 | 2024-06-03 3:08PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SIG240621P00120000 | 2024-04-03 9:31AM EDT | 120.00 | 19.90 | 22.40 | 24.80 | 0.00 | - | 2 | 3 | 0.00% |
| SIG240621P00130000 | 2024-05-29 1:05PM EDT | 130.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
