Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.701,51 -772,61 (-1,30%)
Travel + Leisure Co. (TNL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL241115C00035000 | 2024-03-14 10:53AM EDT | 35.00 | 11.02 | 10.00 | 12.30 | 0.00 | - | 4 | 4 | 43.73% |
| TNL241115C00037500 | 2024-04-19 2:38PM EDT | 37.50 | 7.80 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 36.28% |
| TNL241115C00040000 | 2024-04-18 3:28PM EDT | 40.00 | 6.30 | 6.00 | 7.90 | 0.00 | - | 1 | 4 | 34.60% |
| TNL241115C00042500 | 2024-02-15 1:58PM EDT | 42.50 | 4.21 | 6.00 | 6.30 | 0.00 | - | 10 | 37 | 33.97% |
| TNL241115C00045000 | 2024-03-22 12:30PM EDT | 45.00 | 6.00 | 3.40 | 3.60 | 0.00 | - | 1 | 6 | 23.55% |
| TNL241115C00047500 | 2024-04-23 3:10PM EDT | 47.50 | 3.52 | 2.90 | 3.40 | 0.00 | - | 10 | 17 | 30.25% |
| TNL241115C00050000 | 2024-03-12 2:07PM EDT | 50.00 | 2.61 | 2.60 | 2.80 | 0.00 | - | 10 | 36 | 32.32% |
| TNL241115C00055000 | 2024-04-15 12:22PM EDT | 55.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 18 | 92 | 29.00% |
| TNL241115C00057500 | 2024-04-08 2:58PM EDT | 57.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | - | 1 | 29.15% |
| TNL241115C00060000 | 2024-03-20 2:46PM EDT | 60.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 7 | 12 | 27.15% |
| TNL241115C00065000 | 2024-04-09 9:51AM EDT | 65.00 | 0.49 | 0.15 | 0.30 | 0.00 | - | 3 | 20 | 29.83% |
| TNL241115C00070000 | 2024-03-26 1:45PM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 30.32% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL241115P00027500 | 2024-01-22 12:13PM EDT | 27.50 | 1.00 | 0.50 | 0.60 | 0.00 | - | - | 5 | 50.88% |
| TNL241115P00030000 | 2024-02-21 1:51PM EDT | 30.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 42.68% |
| TNL241115P00032500 | 2024-02-23 11:17AM EDT | 32.50 | 1.00 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 40.70% |
| TNL241115P00037500 | 2024-02-26 2:44PM EDT | 37.50 | 1.90 | 0.90 | 1.20 | 0.00 | - | 3 | 3 | 33.09% |
| TNL241115P00042500 | 2024-04-05 11:07AM EDT | 42.50 | 2.40 | 2.25 | 2.45 | 0.00 | - | 10 | 11 | 29.64% |
| TNL241115P00045000 | 2024-04-12 9:54AM EDT | 45.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 28.87% |
