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
56.554,57 -743,28 (-1,30%)
Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIRI250117C00000500 | 2024-06-24 12:12PM EDT | 0.50 | 2.23 | 2.04 | 3.20 | 0.00 | - | 2 | 3 | 342.19% |
| SIRI250117C00001000 | 2024-06-14 9:30AM EDT | 1.00 | 1.54 | 1.65 | 2.56 | 0.00 | - | 3 | 31 | 189.06% |
| SIRI250117C00001500 | 2024-06-28 12:09PM EDT | 1.50 | 1.20 | 1.13 | 1.45 | 0.00 | - | 5 | 191 | 89.06% |
| SIRI250117C00002000 | 2024-06-27 3:14PM EDT | 2.00 | 0.73 | 0.71 | 1.00 | 0.00 | - | 6 | 503 | 67.19% |
| SIRI250117C00002500 | 2024-06-28 3:49PM EDT | 2.50 | 0.54 | 0.50 | 0.57 | +0.04 | +8.00% | 22 | 3,638 | 48.44% |
| SIRI250117C00003000 | 2024-06-28 1:54PM EDT | 3.00 | 0.34 | 0.33 | 0.42 | +0.02 | +6.25% | 95 | 12,215 | 52.73% |
| SIRI250117C00003500 | 2024-06-28 1:59PM EDT | 3.50 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 101 | 6,192 | 54.30% |
| SIRI250117C00004000 | 2024-06-28 3:57PM EDT | 4.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 68 | 8,371 | 60.55% |
| SIRI250117C00004500 | 2024-06-28 2:31PM EDT | 4.50 | 0.15 | 0.12 | 0.20 | 0.00 | - | 69 | 1,795 | 66.02% |
| SIRI250117C00005000 | 2024-06-28 3:48PM EDT | 5.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 89 | 51,014 | 68.36% |
| SIRI250117C00005500 | 2024-06-28 11:42AM EDT | 5.50 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 5 | 2,044 | 70.70% |
| SIRI250117C00007000 | 2024-06-28 3:34PM EDT | 7.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 34 | 50,037 | 76.56% |
| SIRI250117C00010000 | 2024-06-27 1:51PM EDT | 10.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 52 | 2,857 | 85.94% |
| SIRI250117C00012000 | 2024-06-27 10:57AM EDT | 12.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 1,211 | 95.31% |
| SIRI250117C00015000 | 2024-06-18 1:36PM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 1,506 | 124.22% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIRI250117P00000500 | 2024-05-28 11:16AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 143.75% |
| SIRI250117P00001500 | 2024-04-24 11:54AM EDT | 1.50 | 0.01 | 0.00 | 0.88 | 0.00 | - | 211 | 312 | 164.06% |
| SIRI250117P00002000 | 2024-06-27 3:09PM EDT | 2.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 210 | 1,256 | 59.77% |
| SIRI250117P00002500 | 2024-06-28 11:51AM EDT | 2.50 | 0.37 | 0.21 | 0.45 | -0.04 | -9.76% | 4 | 4,582 | 60.74% |
| SIRI250117P00003000 | 2024-06-28 10:56AM EDT | 3.00 | 0.68 | 0.53 | 0.70 | -0.02 | -2.86% | 10 | 13,463 | 61.13% |
| SIRI250117P00003500 | 2024-06-28 3:44PM EDT | 3.50 | 1.06 | 1.00 | 1.07 | -0.14 | -11.67% | 963 | 71,382 | 69.53% |
| SIRI250117P00004000 | 2024-06-27 1:06PM EDT | 4.00 | 1.67 | 0.61 | 2.32 | 0.00 | - | 31 | 3,292 | 74.22% |
| SIRI250117P00004500 | 2024-06-21 3:06PM EDT | 4.50 | 1.94 | 1.07 | 2.78 | 0.00 | - | 30 | 17,372 | 79.49% |
| SIRI250117P00005000 | 2024-06-27 2:31PM EDT | 5.00 | 2.53 | 2.30 | 2.57 | 0.00 | - | 22 | 53,338 | 89.45% |
| SIRI250117P00005500 | 2024-06-26 9:30AM EDT | 5.50 | 5.10 | 2.02 | 3.10 | 0.00 | - | 200 | 224 | 118.36% |
| SIRI250117P00007000 | 2024-06-04 10:09AM EDT | 7.00 | 4.25 | 3.45 | 5.20 | 0.00 | - | 1 | 516 | 96.88% |
| SIRI250117P00010000 | 2024-04-16 9:55AM EDT | 10.00 | 6.90 | 5.55 | 8.50 | 0.00 | - | 1 | 57 | 271.09% |
| SIRI250117P00012000 | 2023-04-13 12:42PM EDT | 12.00 | 8.00 | 7.90 | 10.65 | 0.00 | - | - | 3 | 119.14% |
