Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.584,45 -757,17 (-1,32%)
Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIRI240816C00000500 | 2024-05-31 3:22PM EDT | 0.50 | 2.31 | 2.12 | 3.00 | 0.00 | - | 1 | 0 | 603.13% |
| SIRI240816C00001000 | 2024-06-17 11:42AM EDT | 1.00 | 1.67 | 1.61 | 2.00 | 0.00 | - | 3 | 4 | 310.94% |
| SIRI240816C00001500 | 2024-06-24 2:31PM EDT | 1.50 | 1.17 | 1.03 | 1.89 | 0.00 | - | 5 | 5 | 186.72% |
| SIRI240816C00002000 | 2024-06-28 12:15PM EDT | 2.00 | 0.74 | 0.70 | 1.18 | +0.02 | +2.78% | 1 | 63 | 113.28% |
| SIRI240816C00002500 | 2024-06-28 3:42PM EDT | 2.50 | 0.43 | 0.19 | 0.50 | +0.04 | +10.26% | 60 | 2,562 | 79.30% |
| SIRI240816C00003000 | 2024-06-28 3:55PM EDT | 3.00 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 444 | 17,235 | 67.58% |
| SIRI240816C00003500 | 2024-06-28 3:32PM EDT | 3.50 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 204 | 5,832 | 82.81% |
| SIRI240816C00004000 | 2024-06-28 3:57PM EDT | 4.00 | 0.12 | 0.08 | 0.10 | +0.05 | +71.43% | 215 | 6,394 | 92.19% |
| SIRI240816C00004500 | 2024-06-28 2:31PM EDT | 4.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 52 | 6,078 | 98.44% |
| SIRI240816C00005000 | 2024-06-28 3:07PM EDT | 5.00 | 0.06 | 0.03 | 0.07 | +0.04 | +200.00% | 10,180 | 18,467 | 107.81% |
| SIRI240816C00005500 | 2024-06-20 3:28PM EDT | 5.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 391 | 120.31% |
| SIRI240816C00006000 | 2024-06-27 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 384 | 50.00% |
| SIRI240816C00007000 | 2024-05-06 1:16PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 234 | 150.00% |
| SIRI240816C00008000 | 2024-06-18 1:14PM EDT | 8.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 146 | 154.69% |
| SIRI240816C00009000 | 2024-01-16 10:46AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 298.83% |
| SIRI240816C00010000 | 2024-06-21 1:49PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 39 | 190.63% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIRI240816P00000500 | 2024-06-11 9:30AM EDT | 0.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 290.63% |
| SIRI240816P00002000 | 2024-06-27 2:52PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 25.00% |
| SIRI240816P00002500 | 2024-06-27 1:50PM EDT | 2.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 20 | 437 | 80.47% |
| SIRI240816P00003000 | 2024-06-27 11:27AM EDT | 3.00 | 0.59 | 0.44 | 0.55 | 0.00 | - | 5 | 10,817 | 95.31% |
| SIRI240816P00003500 | 2024-06-27 9:39AM EDT | 3.50 | 1.00 | 0.79 | 1.00 | 0.00 | - | 1 | 7,569 | 106.64% |
| SIRI240816P00004000 | 2024-06-24 10:35AM EDT | 4.00 | 1.47 | 0.87 | 2.17 | 0.00 | - | 1 | 7,281 | 164.84% |
| SIRI240816P00004500 | 2024-06-18 11:38AM EDT | 4.50 | 1.92 | 0.99 | 2.64 | 0.00 | - | 30 | 39 | 129.69% |
| SIRI240816P00005000 | 2024-06-28 1:44PM EDT | 5.00 | 2.32 | 2.00 | 3.15 | -0.16 | -6.45% | 10,001 | 17,140 | 218.75% |
| SIRI240816P00005500 | 2024-05-20 11:55AM EDT | 5.50 | 2.57 | 1.99 | 3.70 | 0.00 | - | - | 17 | 170.31% |
| SIRI240816P00006000 | 2024-06-24 12:33PM EDT | 6.00 | 3.40 | 2.39 | 4.10 | 0.00 | - | 1 | 5 | 144.53% |
| SIRI240816P00007000 | 2024-04-24 2:34PM EDT | 7.00 | 3.70 | 3.50 | 5.25 | 0.00 | - | 50 | 27 | 214.45% |
| SIRI240816P00008000 | 2024-02-22 10:30AM EDT | 8.00 | 5.05 | 3.45 | 6.80 | 0.00 | - | 1 | 9 | 604.69% |
| SIRI240816P00009000 | 2024-02-22 10:30AM EDT | 9.00 | 5.95 | 4.05 | 7.85 | 0.00 | - | 1 | 2 | 635.16% |
| SIRI240816P00010000 | 2024-02-26 10:30AM EDT | 10.00 | 6.90 | 5.00 | 8.60 | 0.00 | - | 1 | 3 | 578.13% |
