Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.600,34 -457,91 (-0,78%) CMC Crypto 200
1.303,25 -61,87 (-4,53%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Tidewater Inc. (TDW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517C00045000 | 2024-04-15 12:26PM EDT | 45.00 | 49.40 | 61.50 | 65.80 | 0.00 | - | 1 | 2 | 385.64% |
| TDW240517C00070000 | 2024-04-12 12:32PM EDT | 70.00 | 40.00 | 36.50 | 41.00 | +12.15 | +43.63% | 2 | 3 | 224.76% |
| TDW240517C00075000 | 2024-04-22 3:56PM EDT | 75.00 | 15.40 | 31.80 | 35.50 | 0.00 | - | - | 1 | 182.32% |
| TDW240517C00080000 | 2024-04-30 12:37PM EDT | 80.00 | 12.35 | 26.50 | 30.50 | 0.00 | - | 4 | 1 | 157.96% |
| TDW240517C00085000 | 2024-05-03 9:33AM EDT | 85.00 | 13.50 | 22.10 | 25.30 | 0.00 | - | 1 | 61 | 129.25% |
| TDW240517C00090000 | 2024-05-07 11:12AM EDT | 90.00 | 20.30 | 18.00 | 20.00 | +0.70 | +3.57% | 1 | 198 | 62.31% |
| TDW240517C00095000 | 2024-05-07 1:57PM EDT | 95.00 | 14.00 | 13.40 | 15.30 | 0.00 | - | 9 | 792 | 61.43% |
| TDW240517C00100000 | 2024-05-07 1:03PM EDT | 100.00 | 11.60 | 9.20 | 10.90 | +3.64 | +45.73% | 5 | 412 | 58.89% |
| TDW240517C00105000 | 2024-05-07 2:08PM EDT | 105.00 | 5.00 | 5.20 | 5.80 | 0.00 | - | 28 | 293 | 48.12% |
| TDW240517C00110000 | 2024-05-07 3:28PM EDT | 110.00 | 2.35 | 2.45 | 2.65 | +0.12 | +5.38% | 48 | 177 | 42.26% |
| TDW240517C00115000 | 2024-05-07 3:59PM EDT | 115.00 | 1.00 | 0.90 | 1.10 | +0.20 | +25.00% | 21 | 220 | 42.73% |
| TDW240517C00120000 | 2024-05-07 1:20PM EDT | 120.00 | 0.45 | 0.30 | 0.60 | +0.40 | +800.00% | 35 | 158 | 48.88% |
| TDW240517C00125000 | 2024-05-06 3:11PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 15 | 17 | 52.64% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517P00060000 | 2024-04-30 9:34AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 300 | 131.25% |
| TDW240517P00065000 | 2024-04-03 1:25PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 130.47% |
| TDW240517P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 99.22% |
| TDW240517P00075000 | 2024-05-03 10:56AM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 47 | 115.63% |
| TDW240517P00080000 | 2024-05-06 10:12AM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 1,116 | 82.42% |
| TDW240517P00085000 | 2024-05-06 3:55PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 204 | 90.63% |
| TDW240517P00090000 | 2024-05-07 1:46PM EDT | 90.00 | 0.14 | 0.00 | 0.25 | +0.04 | +40.00% | 5 | 1,383 | 58.98% |
| TDW240517P00095000 | 2024-05-06 2:22PM EDT | 95.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 5 | 1,615 | 58.20% |
| TDW240517P00100000 | 2024-05-03 11:36AM EDT | 100.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 27 | 62 | 45.56% |
| TDW240517P00105000 | 2024-05-07 1:16PM EDT | 105.00 | 1.25 | 1.25 | 1.60 | -0.31 | -19.87% | 6 | 51 | 42.58% |
| TDW240517P00110000 | 2024-05-07 12:40PM EDT | 110.00 | 2.45 | 3.30 | 3.90 | -1.05 | -30.00% | 16 | 15 | 43.31% |
