Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
Skechers U.S.A., Inc. (SKX)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240816C00040000 | 2024-03-15 2:25PM EDT | 40.00 | 21.90 | 17.00 | 17.70 | 0.00 | - | 2 | 1 | 0.00% |
| SKX240816C00047500 | 2024-07-26 11:36AM EDT | 47.50 | 18.14 | 15.60 | 18.70 | +0.66 | +3.78% | 2 | 3 | 130.86% |
| SKX240816C00050000 | 2024-07-26 9:36AM EDT | 50.00 | 14.80 | 14.30 | 15.20 | 0.00 | - | 16 | 26 | 81.35% |
| SKX240816C00052500 | 2024-07-24 3:33PM EDT | 52.50 | 12.20 | 10.80 | 12.90 | 0.00 | - | 5 | 20 | 76.66% |
| SKX240816C00055000 | 2024-07-25 2:31PM EDT | 55.00 | 10.58 | 9.20 | 11.20 | +0.77 | +7.85% | 3 | 22 | 57.47% |
| SKX240816C00057500 | 2024-07-25 3:52PM EDT | 57.50 | 7.53 | 7.30 | 7.80 | +0.08 | +1.07% | 25 | 54 | 48.73% |
| SKX240816C00060000 | 2024-07-26 3:57PM EDT | 60.00 | 5.30 | 5.10 | 5.40 | -0.45 | -7.83% | 37 | 94 | 38.77% |
| SKX240816C00062500 | 2024-07-26 2:14PM EDT | 62.50 | 3.45 | 3.10 | 3.70 | -0.85 | -19.77% | 137 | 294 | 39.94% |
| SKX240816C00065000 | 2024-07-26 3:53PM EDT | 65.00 | 1.70 | 1.60 | 1.70 | -1.40 | -45.16% | 513 | 3,968 | 29.59% |
| SKX240816C00067500 | 2024-07-26 3:56PM EDT | 67.50 | 0.66 | 0.65 | 0.80 | -1.37 | -67.49% | 741 | 822 | 29.59% |
| SKX240816C00070000 | 2024-07-26 3:48PM EDT | 70.00 | 0.23 | 0.20 | 0.30 | -1.04 | -81.89% | 468 | 4,262 | 28.91% |
| SKX240816C00072500 | 2024-07-26 3:42PM EDT | 72.50 | 0.15 | 0.10 | 0.15 | -0.65 | -81.25% | 354 | 1,302 | 31.45% |
| SKX240816C00075000 | 2024-07-26 3:57PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 199 | 3,860 | 35.45% |
| SKX240816C00077500 | 2024-07-26 9:40AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 61 | 211 | 37.11% |
| SKX240816C00080000 | 2024-07-25 3:59PM EDT | 80.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 82 | 181 | 42.58% |
| SKX240816C00082500 | 2024-07-25 3:25PM EDT | 82.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 55.08% |
| SKX240816C00085000 | 2024-07-03 9:31AM EDT | 85.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 52.34% |
| SKX240816C00090000 | 2024-07-25 1:50PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 56.25% |
| SKX240816C00095000 | 2024-07-25 3:39PM EDT | 95.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240816P00040000 | 2024-07-16 11:15AM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
| SKX240816P00042500 | 2024-07-25 3:51PM EDT | 42.50 | 0.05 | 0.10 | 0.05 | 0.00 | - | 1 | 2 | 84.77% |
| SKX240816P00045000 | 2024-07-25 3:59PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,892 | 1,921 | 64.06% |
| SKX240816P00047500 | 2024-07-25 3:44PM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 35 | 55.47% |
| SKX240816P00050000 | 2024-07-26 11:38AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 4 | 323 | 51.95% |
| SKX240816P00052500 | 2024-07-26 1:06PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 110 | 1,308 | 43.36% |
| SKX240816P00055000 | 2024-07-26 3:59PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.59 | -92.19% | 769 | 5,275 | 39.65% |
| SKX240816P00057500 | 2024-07-26 3:54PM EDT | 57.50 | 0.12 | 0.10 | 0.15 | -0.96 | -88.89% | 555 | 2,693 | 33.40% |
| SKX240816P00060000 | 2024-07-26 3:43PM EDT | 60.00 | 0.35 | 0.25 | 0.40 | -1.55 | -81.58% | 387 | 1,335 | 31.74% |
| SKX240816P00062500 | 2024-07-26 3:49PM EDT | 62.50 | 0.81 | 0.75 | 0.80 | -2.09 | -72.07% | 169 | 1,654 | 27.64% |
| SKX240816P00065000 | 2024-07-26 3:36PM EDT | 65.00 | 1.80 | 1.65 | 1.75 | -2.40 | -57.14% | 141 | 491 | 25.88% |
| SKX240816P00067500 | 2024-07-26 3:50PM EDT | 67.50 | 3.44 | 3.20 | 3.40 | -1.96 | -36.30% | 31 | 616 | 26.12% |
| SKX240816P00070000 | 2024-07-26 3:50PM EDT | 70.00 | 5.66 | 4.90 | 6.50 | -1.44 | -20.28% | 15 | 331 | 49.51% |
| SKX240816P00072500 | 2024-07-22 9:34AM EDT | 72.50 | 9.30 | 6.00 | 9.60 | 0.00 | - | 5 | 85 | 72.17% |
| SKX240816P00075000 | 2024-07-25 1:23PM EDT | 75.00 | 10.90 | 8.40 | 12.20 | 0.00 | - | 6 | 82 | 84.52% |
| SKX240816P00077500 | 2024-07-03 12:49PM EDT | 77.50 | 10.35 | 11.10 | 13.10 | 0.00 | - | 1 | 22 | 53.13% |
| SKX240816P00080000 | 2024-06-10 10:25AM EDT | 80.00 | 7.90 | 12.50 | 15.50 | 0.00 | - | 3 | 1 | 55.18% |
