Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.594,25 +1.456,71 (+2,51%)
Travel + Leisure Co. (TNL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517C00022500 | 2023-10-12 9:44AM EDT | 22.50 | 12.36 | 11.10 | 15.00 | 0.00 | - | - | 28 | 0.00% |
| TNL240517C00030000 | 2023-11-09 2:55PM EDT | 30.00 | 6.50 | 8.70 | 11.10 | 0.00 | - | - | 5 | 0.00% |
| TNL240517C00035000 | 2023-11-06 4:02PM EDT | 35.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| TNL240517C00037500 | 2024-02-12 3:16PM EDT | 37.50 | 5.80 | 7.90 | 8.30 | 0.00 | - | 1 | 13 | 98.54% |
| TNL240517C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 4.20 | 3.90 | 4.90 | -0.10 | -2.33% | 2 | 527 | 59.23% |
| TNL240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 2.45 | 2.15 | 3.20 | 0.00 | - | 24 | 134 | 54.98% |
| TNL240517C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 0.98 | 0.95 | 1.05 | -1.15 | -53.99% | 3 | 37 | 33.84% |
| TNL240517C00047500 | 2024-04-17 2:15PM EDT | 47.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 653 | 33.30% |
| TNL240517C00050000 | 2024-04-17 2:04PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 32 | 36.91% |
| TNL240517C00052500 | 2024-04-01 11:42AM EDT | 52.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 46.19% |
| TNL240517C00055000 | 2024-03-25 11:26AM EDT | 55.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 53.13% |
| TNL240517C00060000 | 2024-03-25 9:37AM EDT | 60.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 23 | 23 | 63.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL240517P00025000 | 2023-09-18 3:25PM EDT | 25.00 | 0.58 | 0.80 | 0.90 | 0.00 | - | - | 1 | 167.77% |
| TNL240517P00027500 | 2024-01-25 10:31AM EDT | 27.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 195.02% |
| TNL240517P00032500 | 2024-01-04 12:10PM EDT | 32.50 | 0.82 | 0.45 | 0.60 | 0.00 | - | 31 | 31 | 88.96% |
| TNL240517P00035000 | 2024-03-22 11:18AM EDT | 35.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 64.84% |
| TNL240517P00037500 | 2024-04-10 3:51PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 9 | 43.75% |
| TNL240517P00040000 | 2024-04-16 12:18PM EDT | 40.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 3 | 546 | 37.70% |
| TNL240517P00042500 | 2024-04-18 12:29PM EDT | 42.50 | 1.00 | 1.00 | 1.10 | 0.00 | - | 9 | 19 | 33.45% |
| TNL240517P00045000 | 2024-03-21 10:00AM EDT | 45.00 | 1.04 | 2.10 | 2.50 | 0.00 | - | 10 | 19 | 34.96% |
| TNL240517P00047500 | 2024-04-01 11:49AM EDT | 47.50 | 1.40 | 3.50 | 5.30 | 0.00 | - | - | 3 | 58.69% |
