Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.821,11 +176,61 (+0,31%)
Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719C00001000 | 2024-05-22 10:15AM EDT | 1.00 | 13.90 | 11.70 | 14.30 | 0.00 | - | - | 0 | 0.00% |
| TME240719C00002000 | 2024-01-08 10:46AM EDT | 2.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| TME240719C00003000 | 2024-01-11 10:31AM EDT | 3.00 | 6.30 | 5.00 | 8.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME240719C00005000 | 2024-01-19 3:51PM EDT | 5.00 | 3.71 | 4.70 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| TME240719C00006000 | 2024-05-01 1:40PM EDT | 6.00 | 6.48 | 6.80 | 10.20 | 0.00 | - | 1 | 0 | 319.14% |
| TME240719C00007000 | 2024-06-27 11:39AM EDT | 7.00 | 7.05 | 5.20 | 7.20 | 0.00 | - | 2 | 76 | 199.22% |
| TME240719C00008000 | 2024-05-31 1:00PM EDT | 8.00 | 6.29 | 4.20 | 7.40 | 0.00 | - | 7 | 21 | 360.55% |
| TME240719C00009000 | 2024-06-25 10:59AM EDT | 9.00 | 5.15 | 3.20 | 6.80 | 0.00 | - | 1 | 27 | 355.66% |
| TME240719C00010000 | 2024-06-21 10:45AM EDT | 10.00 | 3.91 | 2.50 | 5.40 | 0.00 | - | 1 | 5,094 | 262.50% |
| TME240719C00011000 | 2024-06-24 2:38PM EDT | 11.00 | 3.30 | 2.95 | 3.30 | 0.00 | - | 5 | 76 | 71.88% |
| TME240719C00012000 | 2024-06-28 12:42PM EDT | 12.00 | 2.15 | 2.00 | 2.25 | +0.12 | +5.91% | 5 | 2,381 | 51.17% |
| TME240719C00013000 | 2024-06-27 1:07PM EDT | 13.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 6 | 3,582 | 54.49% |
| TME240719C00014000 | 2024-06-28 12:38PM EDT | 14.00 | 0.57 | 0.50 | 0.60 | +0.06 | +11.76% | 15 | 2,654 | 42.77% |
| TME240719C00015000 | 2024-06-28 2:47PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 16 | 2,394 | 43.95% |
| TME240719C00016000 | 2024-06-28 1:07PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 6 | 1,962 | 52.73% |
| TME240719C00017000 | 2024-06-26 10:03AM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 562 | 60.55% |
| TME240719C00018000 | 2024-06-28 12:15PM EDT | 18.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 401 | 325 | 73.44% |
| TME240719C00019000 | 2024-06-25 11:00AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 332 | 64.84% |
| TME240719C00020000 | 2024-06-24 3:45PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 395 | 437 | 95.31% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719P00003000 | 2024-01-22 11:57AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 5 | 334.38% |
| TME240719P00005000 | 2024-05-14 12:18PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 331 | 384 | 203.13% |
| TME240719P00006000 | 2024-03-26 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 170.31% |
| TME240719P00007000 | 2024-05-07 1:50PM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 152 | 159.38% |
| TME240719P00008000 | 2024-04-23 3:28PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 50.00% |
| TME240719P00009000 | 2024-05-15 11:06AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 772 | 107.81% |
| TME240719P00010000 | 2024-06-13 11:47AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,940 | 75.00% |
| TME240719P00011000 | 2024-05-15 11:09AM EDT | 11.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 43 | 65.63% |
| TME240719P00012000 | 2024-06-13 11:22AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,230 | 55.47% |
| TME240719P00013000 | 2024-06-27 9:45AM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 6,625 | 44.92% |
| TME240719P00014000 | 2024-06-28 12:45PM EDT | 14.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 47 | 496 | 39.06% |
| TME240719P00015000 | 2024-06-28 12:39PM EDT | 15.00 | 1.20 | 1.00 | 1.35 | +0.10 | +9.09% | 5 | 289 | 56.64% |
| TME240719P00016000 | 2024-06-11 10:29AM EDT | 16.00 | 1.65 | 0.80 | 2.10 | 0.00 | - | 3 | 144 | 52.73% |
| TME240719P00017000 | 2024-06-07 1:25PM EDT | 17.00 | 3.00 | 1.90 | 4.70 | 0.00 | - | 1 | 1 | 90.63% |
| TME240719P00018000 | 2024-06-20 9:43AM EDT | 18.00 | 3.57 | 2.20 | 5.60 | 0.00 | - | - | 1 | 215.43% |
