Deutsche Märkte schließen in 52 Minuten
DAX
15.235,97 +19,78 (+0,13%) Euro Stoxx 50
4.212,72 +17,02 (+0,41%) Dow Jones 30
32.455,24 +425,13 (+1,33%) Gold
1.988,90 +39,30 (+2,02%) EUR/USD
1,0909 +0,0044 (+0,40%) Bitcoin EUR
26.282,82 -78,78 (-0,30%)
Skechers U.S.A., Inc. (SKX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX230421C00020000 | 2023-02-13 12:22PM EDT | 20.00 | 24.50 | 22.00 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| SKX230421C00025000 | 2022-11-30 11:18AM EDT | 25.00 | 17.00 | 16.90 | 17.40 | 0.00 | - | 2 | 3 | 0.00% |
| SKX230421C00030000 | 2023-03-03 3:13PM EDT | 30.00 | 15.94 | 15.40 | 16.50 | 0.00 | - | 2 | 6 | 106.84% |
| SKX230421C00033000 | 2023-01-04 11:34AM EDT | 33.00 | 11.25 | 12.90 | 13.60 | 0.00 | - | 1 | 16 | 100.98% |
| SKX230421C00034000 | 2022-11-30 12:47PM EDT | 34.00 | 9.50 | 9.30 | 9.60 | 0.00 | - | 1 | 50 | 0.00% |
| SKX230421C00035000 | 2023-03-16 10:52AM EDT | 35.00 | 9.40 | 10.40 | 11.20 | 0.00 | - | 3 | 73 | 66.89% |
| SKX230421C00036000 | 2023-02-24 1:23PM EDT | 36.00 | 8.44 | 9.40 | 10.00 | 0.00 | - | 3 | 15 | 55.47% |
| SKX230421C00037000 | 2023-03-17 2:54PM EDT | 37.00 | 7.80 | 8.60 | 8.90 | 0.00 | - | 2 | 3 | 53.03% |
| SKX230421C00038000 | 2023-03-16 9:53AM EDT | 38.00 | 6.45 | 7.70 | 8.00 | 0.00 | - | 30 | 418 | 52.34% |
| SKX230421C00039000 | 2023-03-16 9:53AM EDT | 39.00 | 5.80 | 6.70 | 7.10 | 0.00 | - | 1 | 132 | 55.76% |
| SKX230421C00040000 | 2023-03-21 12:14PM EDT | 40.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 1 | 244 | 49.51% |
| SKX230421C00041000 | 2023-03-17 11:39AM EDT | 41.00 | 4.14 | 5.00 | 5.30 | 0.00 | - | 1 | 190 | 48.83% |
| SKX230421C00042000 | 2023-03-21 2:00PM EDT | 42.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 3 | 325 | 46.92% |
| SKX230421C00043000 | 2023-03-21 3:43PM EDT | 43.00 | 3.54 | 3.40 | 3.70 | 0.00 | - | 3 | 582 | 44.09% |
| SKX230421C00044000 | 2023-03-23 10:52AM EDT | 44.00 | 2.68 | 2.70 | 2.85 | +0.03 | +1.13% | 2 | 1,867 | 39.31% |
| SKX230421C00045000 | 2023-03-23 10:57AM EDT | 45.00 | 2.09 | 2.10 | 2.25 | +0.39 | +22.94% | 400 | 2,812 | 38.48% |
| SKX230421C00046000 | 2023-03-22 3:56PM EDT | 46.00 | 1.20 | 1.60 | 1.70 | 0.00 | - | 18 | 2,135 | 37.09% |
| SKX230421C00047000 | 2023-03-23 9:45AM EDT | 47.00 | 1.10 | 1.10 | 1.25 | +0.15 | +15.79% | 2 | 531 | 36.06% |
| SKX230421C00048000 | 2023-03-22 2:58PM EDT | 48.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 69 | 434 | 35.45% |
| SKX230421C00049000 | 2023-03-22 2:54PM EDT | 49.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 15 | 658 | 35.40% |
| SKX230421C00050000 | 2023-03-22 9:30AM EDT | 50.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 613 | 33.64% |
| SKX230421C00055000 | 2023-03-10 12:20PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 529 | 34.18% |
| SKX230421C00060000 | 2023-03-03 4:54PM EDT | 60.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 1,145 | 63.97% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX230421P00020000 | 2023-03-06 2:51PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 181.64% |
| SKX230421P00025000 | 2023-03-02 1:46PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 526 | 138.09% |
| SKX230421P00030000 | 2023-03-03 4:54PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 128 | 102.15% |
| SKX230421P00033000 | 2023-02-10 10:46AM EDT | 33.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 42 | 73.44% |
| SKX230421P00034000 | 2023-03-22 9:49AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 76.86% |
| SKX230421P00035000 | 2023-03-23 10:15AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | +0.02 | +11.11% | 12 | 119 | 52.73% |
| SKX230421P00036000 | 2023-03-23 10:14AM EDT | 36.00 | 0.18 | 0.00 | 0.40 | -0.03 | -14.29% | 2 | 82 | 55.47% |
| SKX230421P00037000 | 2023-03-15 12:53PM EDT | 37.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 1 | 49 | 53.13% |
| SKX230421P00038000 | 2023-03-21 9:32AM EDT | 38.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 11,497 | 45.12% |
| SKX230421P00039000 | 2023-03-21 2:17PM EDT | 39.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 2,148 | 44.68% |
| SKX230421P00040000 | 2023-03-23 10:42AM EDT | 40.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 3 | 7,032 | 42.97% |
| SKX230421P00041000 | 2023-03-23 10:42AM EDT | 41.00 | 0.47 | 0.40 | 0.50 | -0.13 | -21.67% | 2 | 146 | 40.33% |
| SKX230421P00042000 | 2023-03-23 10:15AM EDT | 42.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 6 | 6,776 | 38.23% |
| SKX230421P00043000 | 2023-03-23 9:42AM EDT | 43.00 | 0.90 | 0.75 | 0.90 | -0.15 | -14.29% | 3 | 2,564 | 37.45% |
| SKX230421P00044000 | 2023-03-22 3:55PM EDT | 44.00 | 1.55 | 1.05 | 1.15 | 0.00 | - | 10 | 441 | 35.21% |
| SKX230421P00045000 | 2023-03-22 10:12AM EDT | 45.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 2 | 116 | 34.57% |
| SKX230421P00046000 | 2023-03-22 2:57PM EDT | 46.00 | 2.15 | 1.85 | 2.05 | 0.00 | - | 3 | 560 | 34.20% |
| SKX230421P00047000 | 2023-03-15 11:51AM EDT | 47.00 | 5.00 | 2.40 | 2.60 | 0.00 | - | 4 | 497 | 33.06% |
| SKX230421P00048000 | 2023-03-09 4:58PM EDT | 48.00 | 5.00 | 3.00 | 3.20 | 0.00 | - | 20 | 117 | 31.06% |
| SKX230421P00049000 | 2023-02-03 10:51AM EDT | 49.00 | 4.09 | 3.60 | 3.80 | 0.00 | - | 1 | 68 | 26.12% |
| SKX230421P00050000 | 2023-03-13 1:49PM EDT | 50.00 | 8.10 | 4.50 | 4.80 | 0.00 | - | 1 | 149 | 30.57% |
| SKX230421P00055000 | 2023-02-06 4:55PM EDT | 55.00 | 10.20 | 10.30 | 11.30 | 0.00 | - | 2 | 1 | 79.74% |
