Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.778,01 +131,19 (+0,22%)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517C00170000 | 2024-05-01 10:32AM EDT | 170.00 | 6.80 | 11.10 | 14.10 | 0.00 | - | 1 | 1 | 55.13% |
| SSD240517C00185000 | 2024-05-03 10:13AM EDT | 185.00 | 3.00 | 1.80 | 3.90 | +2.50 | +500.00% | 1 | 10 | 41.07% |
| SSD240517C00190000 | 2024-04-30 3:21PM EDT | 190.00 | 0.80 | 0.75 | 1.95 | 0.00 | - | 1 | 6 | 37.65% |
| SSD240517C00195000 | 2024-05-03 3:26PM EDT | 195.00 | 1.00 | 0.00 | 0.95 | +0.75 | +300.00% | 5 | 9 | 36.77% |
| SSD240517C00200000 | 2024-04-23 10:44AM EDT | 200.00 | 2.10 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 57.42% |
| SSD240517C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 78.54% |
| SSD240517C00220000 | 2024-03-21 11:22AM EDT | 220.00 | 6.06 | 0.05 | 1.85 | 0.00 | - | - | 10 | 72.56% |
| SSD240517C00240000 | 2024-04-22 11:57AM EDT | 240.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.92% |
| SSD240517C00250000 | 2024-04-22 1:03PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 354 | 62.89% |
| SSD240517C00260000 | 2024-04-22 1:02PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 184 | 69.53% |
| SSD240517C00270000 | 2024-04-22 1:01PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 75.78% |
| SSD240517C00300000 | 2024-04-17 1:22PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 47 | 107.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSD240517P00140000 | 2024-04-23 1:04PM EDT | 140.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | - | 1 | 74.66% |
| SSD240517P00145000 | 2024-04-23 1:58PM EDT | 145.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 1 | 109.38% |
| SSD240517P00150000 | 2024-04-24 1:32PM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 6 | 97.31% |
| SSD240517P00155000 | 2024-04-24 3:36PM EDT | 155.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 11 | 85.35% |
| SSD240517P00160000 | 2024-04-24 9:57AM EDT | 160.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.41% |
| SSD240517P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 6.20 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 52.44% |
| SSD240517P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.95 | 0.00 | 2.25 | -7.95 | -89.33% | 1 | 0 | 47.63% |
| SSD240517P00175000 | 2024-04-22 10:50AM EDT | 175.00 | 3.50 | 0.75 | 2.25 | 0.00 | - | - | 2 | 34.82% |
| SSD240517P00180000 | 2024-04-23 11:21AM EDT | 180.00 | 17.30 | 1.85 | 4.70 | 0.00 | - | 52 | 6 | 38.33% |
| SSD240517P00190000 | 2024-04-30 2:07PM EDT | 190.00 | 14.85 | 8.90 | 11.20 | 0.00 | - | 3 | 19 | 40.32% |
| SSD240517P00200000 | 2024-04-23 10:40AM EDT | 200.00 | 34.65 | 17.00 | 21.00 | 0.00 | - | 1 | 1 | 57.96% |
