Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,10 -4,80 (-0,21%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
55.976,05 -3.544,46 (-5,96%)
Spectrum Brands Holdings, Inc. (SPB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB250117C00025000 | 2023-09-08 9:55AM EDT | 25.00 | 57.80 | 48.50 | 52.40 | 0.00 | - | 2 | 21 | 0.00% |
| SPB250117C00045000 | 2022-10-06 9:44AM EDT | 45.00 | 8.24 | 8.50 | 12.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPB250117C00050000 | 2024-02-27 11:00AM EDT | 50.00 | 30.50 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 96.41% |
| SPB250117C00065000 | 2023-11-28 12:31PM EDT | 65.00 | 9.60 | 19.40 | 19.80 | 0.00 | - | 9 | 7 | 36.33% |
| SPB250117C00070000 | 2024-02-08 11:35AM EDT | 70.00 | 20.44 | 18.20 | 20.50 | 0.00 | - | 2 | 44 | 54.18% |
| SPB250117C00075000 | 2024-02-05 4:00PM EDT | 75.00 | 12.24 | 13.70 | 14.70 | 0.00 | - | 1 | 198 | 41.43% |
| SPB250117C00080000 | 2024-01-18 2:11PM EDT | 80.00 | 8.50 | 11.50 | 12.00 | 0.00 | - | 1 | 63 | 40.55% |
| SPB250117C00085000 | 2024-03-11 1:25PM EDT | 85.00 | 9.00 | 7.30 | 7.60 | 0.00 | - | 2 | 65 | 32.29% |
| SPB250117C00090000 | 2024-03-08 12:37PM EDT | 90.00 | 6.90 | 5.50 | 8.50 | 0.00 | - | 14 | 109 | 42.02% |
| SPB250117C00095000 | 2024-03-18 11:00AM EDT | 95.00 | 4.80 | 2.90 | 3.30 | 0.00 | - | 137 | 296 | 27.74% |
| SPB250117C00100000 | 2024-04-24 11:02AM EDT | 100.00 | 2.10 | 2.40 | 2.70 | 0.00 | - | 10 | 242 | 29.47% |
| SPB250117C00105000 | 2023-09-05 9:55AM EDT | 105.00 | 3.70 | 0.75 | 4.10 | 0.00 | - | 1 | 7 | 39.57% |
| SPB250117C00115000 | 2023-08-02 12:16PM EDT | 115.00 | 1.00 | 2.25 | 2.60 | 0.00 | - | 1 | 1 | 39.48% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB250117P00020000 | 2023-05-12 3:47PM EDT | 20.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 140.85% |
| SPB250117P00030000 | 2023-11-08 2:10PM EDT | 30.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 102.76% |
| SPB250117P00040000 | 2023-04-21 9:30AM EDT | 40.00 | 4.00 | 0.75 | 5.00 | 0.00 | - | 1 | 1 | 80.80% |
| SPB250117P00045000 | 2023-04-21 9:30AM EDT | 45.00 | 4.00 | 1.15 | 4.20 | 0.00 | - | 1 | 1 | 68.36% |
| SPB250117P00050000 | 2023-05-25 2:06PM EDT | 50.00 | 3.00 | 1.20 | 3.60 | 0.00 | - | 2 | 3 | 56.79% |
| SPB250117P00055000 | 2023-09-11 2:01PM EDT | 55.00 | 1.65 | 1.90 | 2.25 | 0.00 | - | 10 | 13 | 47.35% |
| SPB250117P00060000 | 2024-03-07 1:21PM EDT | 60.00 | 1.50 | 1.10 | 1.35 | 0.00 | - | 3 | 5 | 33.35% |
| SPB250117P00065000 | 2024-03-14 3:11PM EDT | 65.00 | 2.12 | 2.40 | 2.55 | 0.00 | - | 2 | 170 | 34.25% |
| SPB250117P00070000 | 2024-03-12 10:46AM EDT | 70.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 58 | 31.20% |
| SPB250117P00075000 | 2024-03-12 2:42PM EDT | 75.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 83 | 30.16% |
| SPB250117P00080000 | 2024-03-12 2:26PM EDT | 80.00 | 6.10 | 6.70 | 7.00 | 0.00 | - | 2 | 180 | 28.96% |
| SPB250117P00085000 | 2024-03-18 12:20PM EDT | 85.00 | 7.70 | 10.10 | 10.60 | 0.00 | - | 1 | 83 | 31.84% |
| SPB250117P00090000 | 2023-12-19 11:40AM EDT | 90.00 | 12.60 | 14.00 | 14.80 | 0.00 | - | 19 | 148 | 35.38% |
| SPB250117P00095000 | 2023-09-14 10:54AM EDT | 95.00 | 16.60 | 20.80 | 21.20 | 0.00 | - | - | 2 | 46.03% |
| SPB250117P00100000 | 2023-10-11 2:16PM EDT | 100.00 | 23.90 | 21.00 | 25.30 | 0.00 | - | 1 | 3 | 47.55% |
| SPB250117P00105000 | 2023-06-30 12:36PM EDT | 105.00 | 27.20 | 27.40 | 30.30 | 0.00 | - | 1 | 6 | 51.90% |
