Deutsche Märkte geschlossen

Skechers U.S.A., Inc. (SKX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,23+0,25 (+0,58%)
Börsenschluss: 04:00PM EST
43,03 -0,20 (-0,46%)
Nachbörse: 05:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SKX230120C000150002021-11-10 6:50AM EST15.0036.9429.6032.900.00-1213339.26%
SKX230120C000200002021-11-02 2:23PM EST20.0026.8023.5025.300.00-27184.38%
SKX230120C000230002022-07-01 12:38PM EST23.0013.3016.4016.700.00-1100.00%
SKX230120C000250002022-08-01 11:43AM EST25.0014.2415.7016.100.00-2580.00%
SKX230120C000280002022-07-15 10:06AM EST28.0010.7013.1013.400.00-190.00%
SKX230120C000300002022-07-15 9:46AM EST30.009.1011.4011.700.00-29150.00%
SKX230120C000310002022-07-14 9:33AM EST31.008.4010.6010.900.00--90.00%
SKX230120C000320002022-07-28 8:31AM EST32.007.609.8010.100.00-1270.00%
SKX230120C000330002022-07-13 9:31AM EST33.007.109.009.400.00--70.00%
SKX230120C000340002022-07-15 1:34PM EST34.006.808.308.500.00--10.00%
SKX230120C000350002022-07-29 9:15AM EST35.006.407.607.900.00-203050.00%
SKX230120C000360002022-08-02 9:24AM EST36.005.457.007.200.00-8800.00%
SKX230120C000370002022-07-28 11:02AM EST37.005.306.306.600.00-210138.43%
SKX230120C000380002022-07-29 9:27AM EST38.004.705.706.000.00--22544.09%
SKX230120C000390002022-08-04 12:52PM EST39.004.785.105.400.00--2946.97%
SKX230120C000400002022-08-08 8:50AM EST40.004.474.604.800.00-11,16048.29%
SKX230120C000410002022-07-29 12:55PM EST41.003.124.104.400.00--2951.95%
SKX230120C000420002022-08-11 10:00AM EST42.003.803.603.900.00-145450.29%
SKX230120C000430002022-08-05 2:45PM EST43.002.903.203.400.00--8651.12%
SKX230120C000440002022-08-05 2:49PM EST44.002.602.853.100.00--1853.10%
SKX230120C000450002022-08-11 12:23PM EST45.002.502.452.65+0.60+31.58%151,08752.73%
SKX230120C000480002022-08-10 9:42AM EST48.001.701.651.80+1.70--16655.01%
SKX230120C000490002022-08-01 9:28AM EST49.001.001.401.550.00--8555.01%
SKX230120C000500002022-08-11 9:17AM EST50.001.351.201.35+0.40+42.11%11,71255.37%
SKX230120C000550002022-08-09 11:11AM EST55.000.500.550.650.00-182356.84%
SKX230120C000600002021-12-28 10:32AM EST60.002.502.703.100.00-22422120.90%
SKX230120C000650002022-08-10 2:04PM EST65.000.150.050.15+0.02+15.38%289357.03%
SKX230120C000700002021-12-22 11:15AM EST70.001.131.352.550.00-520128.17%
SKX230120C000750002021-12-16 2:27PM EST75.000.950.951.400.00-115119.53%
SKX230120C000800002021-12-10 3:03PM EST80.001.010.702.450.00-311139.40%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SKX230120P000150002021-10-27 12:11PM EST15.000.300.201.750.00-17230.18%
SKX230120P000180002022-07-28 9:16AM EST18.000.300.000.250.00-510125.00%
SKX230120P000200002022-08-03 2:41PM EST20.000.300.050.750.00-532139.26%
SKX230120P000230002022-08-03 1:24PM EST23.000.420.200.700.00-536120.51%
SKX230120P000250002022-01-04 2:17PM EST25.000.900.751.150.00-158131.15%
SKX230120P000280002022-07-28 2:24PM EST28.001.180.700.850.00-183102.93%
SKX230120P000300002022-08-02 2:49PM EST30.001.451.001.150.00-10934100.44%
SKX230120P000310002022-08-03 11:23AM EST31.001.501.151.300.00-624498.44%
SKX230120P000320002022-08-05 10:23AM EST32.001.651.351.500.00-136997.36%
SKX230120P000330002022-08-05 10:37AM EST33.001.901.551.750.00--11196.39%
SKX230120P000340002022-08-05 10:46AM EST34.002.201.802.000.00--42995.46%
SKX230120P000350002022-08-10 9:41AM EST35.002.282.102.30+0.13+6.05%11,71195.12%
SKX230120P000360002022-08-05 10:40AM EST36.002.852.402.600.00--16094.19%
SKX230120P000370002022-08-09 10:54AM EST37.003.602.752.950.00-11,50393.75%
SKX230120P000380002022-08-11 11:47AM EST38.003.403.103.40-0.70-17.07%120493.70%
SKX230120P000390002022-08-04 9:30AM EST39.004.403.503.800.00--293.14%
SKX230120P000400002022-08-11 12:39PM EST40.004.154.004.20+0.15+3.75%341992.94%
SKX230120P000410002022-08-08 12:44PM EST41.004.704.404.700.00--192.29%
SKX230120P000420002022-08-09 11:52AM EST42.006.405.005.300.00-233593.63%
SKX230120P000430002022-08-09 1:01PM EST43.006.805.605.900.00-1394.48%
SKX230120P000450002022-08-04 9:37AM EST45.007.956.807.100.00-11,48694.87%
SKX230120P000460002022-07-26 1:48PM EST46.0011.757.507.800.00--8896.04%
SKX230120P000470002022-08-11 12:23PM EST47.008.558.208.50-1.25-12.76%826096.88%
SKX230120P000490002022-08-10 2:16PM EST49.0010.509.7010.00+10.50--699.07%
SKX230120P000500002022-08-04 9:16AM EST50.0012.1610.5010.900.00-281101.37%
SKX230120P000550002021-12-30 12:58PM EST55.0014.2113.3013.700.00-303782.57%
SKX230120P000600002022-08-03 9:40AM EST60.0021.8519.5021.500.00-11135.74%
SKX230120P000650002021-11-10 6:50AM EST65.0015.9021.1022.200.00-2275.39%
SKX230120P000700002021-11-10 6:50AM EST70.0020.0124.1027.500.00-6596.39%
SKX230120P000750002021-11-10 6:50AM EST75.0024.0628.6031.800.00-1162.50%