Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1355 +0,0037 (+0,33%) BTC-EUR
32.043,17 -2.517,55 (-7,28%)
Travel + Leisure Co. (TNL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL220218C00037500 | 2021-11-29 3:14PM EST | 37.50 | 13.30 | 16.70 | 20.50 | 0.00 | - | - | 5 | 163.92% |
| TNL220218C00045000 | 2021-12-16 10:47AM EST | 45.00 | 6.22 | 9.50 | 13.90 | 0.00 | - | 2 | 2 | 119.85% |
| TNL220218C00047500 | 2021-12-15 1:07PM EST | 47.50 | 4.30 | 8.50 | 10.90 | 0.00 | - | 10 | 10 | 110.60% |
| TNL220218C00050000 | 2022-01-21 2:22PM EST | 50.00 | 5.18 | 4.60 | 5.50 | -3.82 | -42.44% | 43 | 6 | 50.20% |
| TNL220218C00052500 | 2022-01-04 9:30AM EST | 52.50 | 6.10 | 3.10 | 5.40 | 0.00 | - | 1 | 15 | 62.35% |
| TNL220218C00055000 | 2022-01-21 2:51PM EST | 55.00 | 1.95 | 1.80 | 2.35 | -2.75 | -58.51% | 9 | 44 | 49.71% |
| TNL220218C00057500 | 2022-01-21 3:35PM EST | 57.50 | 1.10 | 0.85 | 2.00 | -0.40 | -26.67% | 1 | 41 | 58.81% |
| TNL220218C00060000 | 2022-01-18 12:58PM EST | 60.00 | 0.97 | 0.40 | 0.80 | 0.00 | - | 1 | 46 | 47.12% |
| TNL220218C00062500 | 2022-01-18 1:04PM EST | 62.50 | 0.38 | 0.15 | 0.80 | 0.00 | - | 1 | 4,372 | 56.84% |
| TNL220218C00065000 | 2022-01-20 12:52PM EST | 65.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 61 | 53.47% |
| TNL220218C00067500 | 2022-01-21 10:00AM EST | 67.50 | 0.23 | 0.10 | 0.75 | +0.02 | +9.52% | 1 | 6 | 61.72% |
| TNL220218C00075000 | 2021-11-22 3:29PM EST | 75.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 4 | 75.20% |
| TNL220218C00085000 | 2021-11-10 6:59AM EST | 85.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | - | 1 | 100.20% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNL220218P00025000 | 2022-01-18 12:03AM EST | 25.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | - | 2 | 159.96% |
| TNL220218P00030000 | 2022-01-18 11:35AM EST | 30.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 26 | 31 | 136.33% |
| TNL220218P00040000 | 2021-12-14 11:11AM EST | 40.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 21 | 49 | 76.76% |
| TNL220218P00042500 | 2021-11-10 6:59AM EST | 42.50 | 1.00 | 0.95 | 1.25 | 0.00 | - | 382 | 344 | 89.50% |
| TNL220218P00045000 | 2021-11-26 11:14AM EST | 45.00 | 2.55 | 0.35 | 1.50 | 0.00 | - | 6 | 11 | 69.48% |
| TNL220218P00047500 | 2022-01-19 2:48PM EST | 47.50 | 0.65 | 0.50 | 2.95 | 0.00 | - | 13 | 13 | 73.24% |
| TNL220218P00050000 | 2022-01-20 1:21PM EST | 50.00 | 0.65 | 0.95 | 2.90 | 0.00 | - | 41 | 4,292 | 60.23% |
| TNL220218P00052500 | 2022-01-21 11:45AM EST | 52.50 | 1.80 | 1.65 | 4.50 | +0.20 | +12.50% | 2 | 9 | 61.77% |
| TNL220218P00055000 | 2022-01-20 9:41AM EST | 55.00 | 2.70 | 3.00 | 3.50 | 0.00 | - | 1 | 15 | 46.14% |
| TNL220218P00057500 | 2022-01-21 11:49AM EST | 57.50 | 5.00 | 3.60 | 6.40 | +2.15 | +75.44% | 2 | 16 | 68.36% |
| TNL220218P00060000 | 2022-01-07 1:01PM EST | 60.00 | 3.80 | 5.10 | 8.80 | 0.00 | - | 12 | 10 | 79.69% |
| TNL220218P00065000 | 2021-11-16 11:54AM EST | 65.00 | 10.40 | 15.70 | 18.30 | 0.00 | - | 10 | 10 | 159.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
