Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.108,80 -91,89 (-0,57%)
Travel + Leisure Co. (TNL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL221216C00030000 | 2022-11-30 3:45PM EST | 30.00 | 8.80 | 7.50 | 11.40 | 0.00 | - | 20 | 20 | 109.38% |
| TNL221216C00035000 | 2022-11-07 2:59PM EST | 35.00 | 2.67 | 2.50 | 5.00 | 0.00 | - | - | 2 | 86.13% |
| TNL221216C00037500 | 2022-11-30 3:41PM EST | 37.50 | 1.97 | 1.80 | 2.40 | 0.00 | - | 20 | 189 | 50.20% |
| TNL221216C00040000 | 2022-11-30 3:58PM EST | 40.00 | 0.60 | 0.45 | 2.65 | 0.00 | - | 2 | 279 | 65.82% |
| TNL221216C00042500 | 2022-12-01 3:19PM EST | 42.50 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 47.46% |
| TNL221216C00045000 | 2022-11-30 3:07PM EST | 45.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 52.73% |
| TNL221216C00047500 | 2022-10-24 12:50PM EST | 47.50 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 2 | 90.82% |
| TNL221216C00050000 | 2022-10-25 2:51PM EST | 50.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 3 | 106.45% |
| TNL221216C00055000 | 2022-10-25 9:07AM EST | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.07% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL221216P00030000 | 2022-11-29 1:48PM EST | 30.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 11 | 19 | 96.48% |
| TNL221216P00032500 | 2022-12-02 3:00PM EST | 32.50 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 5 | 23 | 65.04% |
| TNL221216P00035000 | 2022-11-29 1:09PM EST | 35.00 | 0.45 | 0.20 | 1.70 | 0.00 | - | 95 | 95 | 89.26% |
| TNL221216P00037500 | 2022-11-29 12:41PM EST | 37.50 | 1.10 | 0.25 | 1.65 | 0.00 | - | 16 | 19 | 56.69% |
| TNL221216P00040000 | 2022-11-09 10:23AM EST | 40.00 | 3.82 | 0.80 | 2.55 | 0.00 | - | 1 | 0 | 69.92% |
| TNL221216P00042500 | 2022-11-16 10:14AM EST | 42.50 | 4.40 | 2.95 | 4.80 | 0.00 | - | - | 1 | 54.30% |
