Deutsche Märkte schließen in 47 Minuten
DAX
18.020,29 -98,03 (-0,54%) Euro Stoxx 50
4.948,16 -32,93 (-0,66%) Dow Jones 30
38.227,23 -158,86 (-0,41%) Gold
2.310,30 -47,40 (-2,01%) EUR/USD
1,0709 -0,0016 (-0,15%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Sanofi (SNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY250117C00020000 | 2023-10-27 10:35AM EDT | 20.00 | 23.80 | 26.00 | 30.00 | 0.00 | - | 4 | 0 | 58.79% |
| SNY250117C00030000 | 2023-11-03 11:36AM EDT | 30.00 | 16.50 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 34.91% |
| SNY250117C00033000 | 2023-12-18 2:11PM EDT | 33.00 | 16.32 | 17.10 | 22.00 | 0.00 | - | 5 | 0 | 63.60% |
| SNY250117C00035000 | 2024-03-26 2:17PM EDT | 35.00 | 15.00 | 12.30 | 17.00 | 0.00 | - | 6 | 10 | 52.15% |
| SNY250117C00038000 | 2024-04-18 11:06AM EDT | 38.00 | 8.40 | 9.50 | 13.00 | 0.00 | - | 1 | 2 | 34.34% |
| SNY250117C00040000 | 2024-04-24 3:29PM EDT | 40.00 | 7.89 | 9.60 | 12.30 | 0.00 | - | 1 | 190 | 41.21% |
| SNY250117C00042000 | 2024-03-15 3:49PM EDT | 42.00 | 7.50 | 5.70 | 6.30 | 0.00 | - | 1 | 4 | 0.00% |
| SNY250117C00045000 | 2024-04-29 9:44AM EDT | 45.00 | 6.10 | 6.40 | 6.80 | 0.00 | - | 10 | 26 | 24.65% |
| SNY250117C00047000 | 2024-04-24 10:43AM EDT | 47.00 | 3.50 | 4.90 | 5.60 | 0.00 | - | 25 | 167 | 24.76% |
| SNY250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 3.20 | 2.20 | 3.80 | 0.00 | - | 2 | 312 | 23.12% |
| SNY250117C00052500 | 2024-04-25 11:49AM EDT | 52.50 | 2.30 | 2.20 | 2.60 | 0.00 | - | 32 | 1,097 | 21.97% |
| SNY250117C00055000 | 2024-04-30 9:34AM EDT | 55.00 | 1.65 | 1.30 | 1.80 | +0.10 | +6.45% | 38 | 1,283 | 21.78% |
| SNY250117C00057500 | 2024-04-26 2:40PM EDT | 57.50 | 1.05 | 0.90 | 1.20 | 0.00 | - | 4 | 2,845 | 21.53% |
| SNY250117C00060000 | 2024-04-25 10:51AM EDT | 60.00 | 0.68 | 0.45 | 0.80 | -0.02 | -2.86% | 1 | 1,499 | 21.53% |
| SNY250117C00062500 | 2024-04-24 11:55AM EDT | 62.50 | 0.18 | 0.35 | 0.55 | 0.00 | - | 1 | 561 | 21.85% |
| SNY250117C00065000 | 2024-01-29 4:32PM EDT | 65.00 | 0.54 | 0.05 | 0.45 | 0.00 | - | 48 | 252 | 23.15% |
| SNY250117C00070000 | 2024-01-30 3:36PM EDT | 70.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 44.43% |
| SNY250117C00075000 | 2023-11-08 11:28AM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 70 | 38.01% |
| SNY250117C00080000 | 2023-11-09 4:14PM EDT | 80.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 2 | 56.25% |
| SNY250117C00085000 | 2023-10-23 3:56PM EDT | 85.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 60.35% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY250117P00020000 | 2024-04-03 1:21PM EDT | 20.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 77.39% |
| SNY250117P00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 25 | 25 | 60.79% |
| SNY250117P00028000 | 2024-03-08 2:16PM EDT | 28.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 5 | 43 | 62.23% |
| SNY250117P00030000 | 2024-03-01 2:52PM EDT | 30.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 16 | 232 | 37.79% |
| SNY250117P00033000 | 2024-04-11 3:17PM EDT | 33.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 10 | 208 | 59.99% |
| SNY250117P00035000 | 2024-04-25 9:55AM EDT | 35.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | 1 | 3,761 | 37.62% |
| SNY250117P00038000 | 2024-04-26 11:29AM EDT | 38.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 394 | 27.93% |
| SNY250117P00040000 | 2024-04-29 3:16PM EDT | 40.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 4 | 464 | 25.68% |
| SNY250117P00042000 | 2024-04-25 3:05PM EDT | 42.00 | 1.12 | 0.90 | 1.10 | 0.00 | - | 2 | 404 | 24.49% |
| SNY250117P00045000 | 2024-04-29 1:38PM EDT | 45.00 | 1.80 | 0.80 | 1.95 | 0.00 | - | 43 | 348 | 24.28% |
| SNY250117P00047000 | 2024-04-29 12:02PM EDT | 47.00 | 2.60 | 0.30 | 2.60 | 0.00 | - | 33 | 705 | 23.46% |
| SNY250117P00050000 | 2024-04-29 9:56AM EDT | 50.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | 5 | 231 | 23.11% |
| SNY250117P00052500 | 2024-04-29 11:13AM EDT | 52.50 | 5.70 | 4.90 | 5.60 | 0.00 | - | 5 | 247 | 23.77% |
| SNY250117P00055000 | 2024-03-26 3:09PM EDT | 55.00 | 7.30 | 5.50 | 8.40 | 0.00 | - | 2 | 256 | 30.58% |
| SNY250117P00057500 | 2023-12-13 3:11PM EDT | 57.50 | 10.60 | 5.80 | 9.40 | 0.00 | - | 60 | 148 | 25.14% |
| SNY250117P00060000 | 2023-12-13 3:16PM EDT | 60.00 | 12.70 | 7.50 | 11.20 | 0.00 | - | 95 | 84 | 23.29% |
| SNY250117P00062500 | 2023-12-13 3:10PM EDT | 62.50 | 15.10 | 9.80 | 13.50 | 0.00 | - | - | 12 | 24.44% |
| SNY250117P00065000 | 2023-02-27 3:51PM EDT | 65.00 | 17.90 | 10.60 | 15.30 | 0.00 | - | - | 0 | 16.90% |
| SNY250117P00070000 | 2023-12-07 10:49AM EDT | 70.00 | 24.60 | 17.70 | 20.90 | 0.00 | - | 1 | 1 | 30.86% |
| SNY250117P00075000 | 2023-04-28 3:58PM EDT | 75.00 | 22.60 | 21.60 | 26.40 | 0.00 | - | 7 | 0 | 40.63% |
