Deutsche Märkte geschlossen

Travel + Leisure Co. (TNL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
53,64-0,18 (-0,33%)
Börsenschluss: 04:00PM EST
53,64 0,00 (0,00%)
Nachbörse: 04:39PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TNL220218C000375002021-11-29 3:14PM EST37.5013.3016.7020.500.00--5163.92%
TNL220218C000450002021-12-16 10:47AM EST45.006.229.5013.900.00-22119.85%
TNL220218C000475002021-12-15 1:07PM EST47.504.308.5010.900.00-1010110.60%
TNL220218C000500002022-01-21 2:22PM EST50.005.184.605.50-3.82-42.44%43650.20%
TNL220218C000525002022-01-04 9:30AM EST52.506.103.105.400.00-11562.35%
TNL220218C000550002022-01-21 2:51PM EST55.001.951.802.35-2.75-58.51%94449.71%
TNL220218C000575002022-01-21 3:35PM EST57.501.100.852.00-0.40-26.67%14158.81%
TNL220218C000600002022-01-18 12:58PM EST60.000.970.400.800.00-14647.12%
TNL220218C000625002022-01-18 1:04PM EST62.500.380.150.800.00-14,37256.84%
TNL220218C000650002022-01-20 12:52PM EST65.000.280.050.750.00-16153.47%
TNL220218C000675002022-01-21 10:00AM EST67.500.230.100.75+0.02+9.52%1661.72%
TNL220218C000750002021-11-22 3:29PM EST75.000.300.000.600.00--475.20%
TNL220218C000850002021-11-10 6:59AM EST85.000.350.300.450.00--1100.20%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TNL220218P000250002022-01-18 12:03AM EST25.000.050.050.500.00--2159.96%
TNL220218P000300002022-01-18 11:35AM EST30.000.150.050.750.00-2631136.33%
TNL220218P000400002021-12-14 11:11AM EST40.000.900.000.750.00-214976.76%
TNL220218P000425002021-11-10 6:59AM EST42.501.000.951.250.00-38234489.50%
TNL220218P000450002021-11-26 11:14AM EST45.002.550.351.500.00-61169.48%
TNL220218P000475002022-01-19 2:48PM EST47.500.650.502.950.00-131373.24%
TNL220218P000500002022-01-20 1:21PM EST50.000.650.952.900.00-414,29260.23%
TNL220218P000525002022-01-21 11:45AM EST52.501.801.654.50+0.20+12.50%2961.77%
TNL220218P000550002022-01-20 9:41AM EST55.002.703.003.500.00-11546.14%
TNL220218P000575002022-01-21 11:49AM EST57.505.003.606.40+2.15+75.44%21668.36%
TNL220218P000600002022-01-07 1:01PM EST60.003.805.108.800.00-121079.69%
TNL220218P000650002021-11-16 11:54AM EST65.0010.4015.7018.300.00-1010159.57%