Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.075,41 +341,97 (+0,55%)
Tutor Perini Corporation (TPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240719C00005000 | 2024-04-16 10:47AM EDT | 5.00 | 8.18 | 14.30 | 16.70 | 0.00 | - | 18 | 18 | 457.42% |
| TPC240719C00007500 | 2024-04-03 2:22PM EDT | 7.50 | 8.80 | 10.40 | 11.80 | 0.00 | - | 50 | 60 | 0.00% |
| TPC240719C00010000 | 2024-06-07 9:30AM EDT | 10.00 | 10.45 | 10.40 | 12.60 | 0.00 | - | 30 | 135 | 232.81% |
| TPC240719C00012500 | 2024-06-10 3:54PM EDT | 12.50 | 7.40 | 7.90 | 10.30 | 0.00 | - | 20 | 735 | 183.50% |
| TPC240719C00015000 | 2024-06-14 12:57PM EDT | 15.00 | 6.70 | 5.40 | 7.80 | +0.45 | +7.20% | 10 | 232 | 134.57% |
| TPC240719C00017500 | 2024-06-14 11:10AM EDT | 17.50 | 4.00 | 3.00 | 5.40 | +1.31 | +48.70% | 75 | 417 | 96.39% |
| TPC240719C00020000 | 2024-06-14 2:05PM EDT | 20.00 | 1.66 | 1.05 | 2.55 | -0.91 | -35.41% | 36 | 1,205 | 56.98% |
| TPC240719C00022500 | 2024-06-14 10:59AM EDT | 22.50 | 0.65 | 0.35 | 0.70 | +0.40 | +160.00% | 9 | 123 | 53.91% |
| TPC240719C00025000 | 2024-06-14 2:05PM EDT | 25.00 | 0.12 | 0.05 | 0.30 | -0.28 | -70.00% | 11 | 40 | 58.11% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPC240719P00007500 | 2024-04-26 12:01PM EDT | 7.50 | 0.10 | 0.00 | 1.90 | 0.00 | - | 15 | 119 | 330.08% |
| TPC240719P00010000 | 2024-05-15 3:47PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 834 | 137.50% |
| TPC240719P00012500 | 2024-05-16 9:34AM EDT | 12.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 286 | 138.09% |
| TPC240719P00015000 | 2024-05-15 3:43PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 98.05% |
| TPC240719P00017500 | 2024-04-29 11:27AM EDT | 17.50 | 1.56 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 55.86% |
| TPC240719P00020000 | 2024-06-14 2:11PM EDT | 20.00 | 0.90 | 0.55 | 1.00 | -0.30 | -25.00% | 1 | 3 | 53.71% |
| TPC240719P00022500 | 2024-06-14 11:49AM EDT | 22.50 | 1.80 | 1.75 | 2.50 | -0.15 | -7.69% | 20 | 3 | 54.79% |
| TPC240719P00025000 | 2024-05-20 9:49AM EDT | 25.00 | 5.30 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 65.33% |
