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
56.700,27 +139,05 (+0,25%)
SiteOne Landscape Supply, Inc. (SITE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITE240719C00130000 | 2024-06-27 9:30AM EDT | 130.00 | 3.20 | 0.80 | 2.65 | 0.00 | - | 10 | 12 | 51.07% |
| SITE240719C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 2.40 | 0.30 | 4.40 | 0.00 | - | 10 | 21 | 60.18% |
| SITE240719C00140000 | 2024-06-26 9:30AM EDT | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 71.63% |
| SITE240719C00145000 | 2024-06-12 2:00PM EDT | 145.00 | 2.96 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 81.57% |
| SITE240719C00150000 | 2024-06-05 11:45AM EDT | 150.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 90.75% |
| SITE240719C00155000 | 2024-06-06 10:48AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 99.32% |
| SITE240719C00160000 | 2024-05-20 12:34PM EDT | 160.00 | 5.20 | 0.00 | 2.65 | 0.00 | - | 1 | 55 | 90.38% |
| SITE240719C00165000 | 2024-05-20 12:34PM EDT | 165.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 114.97% |
| SITE240719C00170000 | 2024-05-22 12:44PM EDT | 170.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 122.19% |
| SITE240719C00175000 | 2024-05-06 2:29PM EDT | 175.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 129.05% |
| SITE240719C00180000 | 2024-04-10 1:29PM EDT | 180.00 | 10.80 | 0.50 | 4.90 | 0.00 | - | 2 | 3 | 140.23% |
| SITE240719C00185000 | 2024-04-09 10:36AM EDT | 185.00 | 10.60 | 0.80 | 2.40 | 0.00 | - | 1 | 18 | 127.73% |
| SITE240719C00190000 | 2024-04-09 10:01AM EDT | 190.00 | 9.50 | 0.40 | 1.10 | 0.00 | - | 1 | 1 | 113.23% |
| SITE240719C00195000 | 2024-03-22 12:30PM EDT | 195.00 | 10.50 | 0.30 | 2.45 | 0.00 | - | 2 | 69 | 134.13% |
| SITE240719C00200000 | 2024-04-22 1:41PM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SITE240719C00250000 | 2024-02-13 3:46PM EDT | 250.00 | 1.00 | 0.15 | 1.10 | 0.00 | - | 3 | 3 | 158.55% |
| SITE240719C00260000 | 2024-06-04 10:40AM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 129.10% |
| SITE240719C00270000 | 2024-04-15 9:42AM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITE240719P00120000 | 2024-06-28 2:19PM EDT | 120.00 | 2.75 | 2.35 | 3.50 | -0.10 | -3.51% | 1 | 23 | 36.99% |
| SITE240719P00125000 | 2024-06-06 2:10PM EDT | 125.00 | 3.00 | 5.10 | 8.00 | 0.00 | - | 1 | 5 | 52.50% |
| SITE240719P00130000 | 2024-06-20 1:22PM EDT | 130.00 | 5.00 | 7.00 | 11.50 | 0.00 | - | 1 | 9 | 53.69% |
| SITE240719P00135000 | 2024-06-07 9:54AM EDT | 135.00 | 7.78 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 60.86% |
| SITE240719P00140000 | 2024-06-20 10:02AM EDT | 140.00 | 9.55 | 16.50 | 21.00 | 0.00 | - | 2 | 0 | 71.75% |
| SITE240719P00145000 | 2024-06-17 1:34PM EDT | 145.00 | 15.65 | 21.50 | 26.00 | 0.00 | - | 2 | 19 | 81.69% |
| SITE240719P00150000 | 2024-06-04 11:47AM EDT | 150.00 | 13.50 | 26.30 | 31.00 | 0.00 | - | 9 | 3 | 90.87% |
| SITE240719P00155000 | 2024-06-17 1:56PM EDT | 155.00 | 25.50 | 31.20 | 36.00 | 0.00 | - | 2 | 32 | 99.46% |
| SITE240719P00160000 | 2024-05-17 12:40PM EDT | 160.00 | 10.60 | 26.60 | 31.00 | 0.00 | - | 2 | 5 | 0.00% |
| SITE240719P00165000 | 2024-05-06 2:29PM EDT | 165.00 | 11.60 | 26.50 | 31.40 | 0.00 | - | 4 | 4 | 0.00% |
| SITE240719P00170000 | 2024-06-14 11:36AM EDT | 170.00 | 40.70 | 46.50 | 51.00 | 0.00 | - | 44 | 0 | 69.34% |
| SITE240719P00180000 | 2024-06-20 3:48PM EDT | 180.00 | 48.94 | 56.60 | 61.00 | 0.00 | - | 2 | 2 | 82.13% |
| SITE240719P00185000 | 2024-06-20 3:48PM EDT | 185.00 | 53.97 | 61.70 | 66.00 | 0.00 | - | - | 0 | 89.65% |
