Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
18.359,68 +184,47 (+1,01%) Euro Stoxx 50
5.001,46 +44,50 (+0,90%) Dow Jones 30
38.945,54 +93,27 (+0,24%) Gold
2.327,50 -3,70 (-0,16%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
58.740,94 -652,03 (-1,10%)
Tellurian Inc. (TELL)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:12AM EDT. Markt geöffnet.
Strike:0.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TELL240510C00000500 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 1,313 | 250.00% |
| TELL240517C00000500 | 2024-05-06 2:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 2,418 | 150.00% |
| TELL240524C00000500 | 2024-05-06 12:57PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 252 | 118.75% |
| TELL240531C00000500 | 2024-05-06 2:50PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 869 | 156.25% |
| TELL240607C00000500 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 3 | 100 | 137.50% |
| TELL240614C00000500 | 2024-05-06 11:18AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.75 | 0.00 | - | 10 | 39 | 1,050.00% |
| TELL240621C00000500 | 2024-05-06 10:44AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 1,415 | 156.25% |
| TELL240719C00000500 | 2024-05-07 9:54AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 425 | 7,031 | 156.25% |
| TELL241018C00000500 | 2024-05-07 9:37AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.20 | -0.01 | -5.26% | 1 | 771 | 171.88% |
| TELL250117C00000500 | 2024-05-06 1:48PM EDT | 2025-01-17 | 0.20 | 0.15 | 0.20 | 0.00 | - | 202 | 10,757 | 137.50% |
| TELL260116C00000500 | 2024-05-07 9:34AM EDT | 2026-01-16 | 0.29 | 0.00 | 0.30 | +0.04 | +15.38% | 605 | 5,478 | 76.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TELL240510P00000500 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 153 | 187.50% |
| TELL240517P00000500 | 2024-05-06 2:16PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 1,308 | 200.00% |
| TELL240524P00000500 | 2024-05-06 2:06PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 87.50% |
| TELL240531P00000500 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | +0.05 | +33.33% | 3 | 60 | 0.00% |
| TELL240621P00000500 | 2024-05-06 2:46PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 502 | 556 | 178.13% |
| TELL240719P00000500 | 2024-05-06 1:49PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.20 | 0.00 | - | 5 | 4,016 | 173.44% |
| TELL241018P00000500 | 2024-05-02 11:23AM EDT | 2024-10-18 | 0.21 | 0.00 | 0.25 | 0.00 | - | 500 | 596 | 73.44% |
| TELL250117P00000500 | 2024-05-03 12:24PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.25 | 0.00 | - | 4 | 2,437 | 129.69% |
| TELL260116P00000500 | 2024-05-06 1:25PM EDT | 2026-01-16 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 10,270 | 121.88% |
