Deutsche Märkte öffnen in 1 Stunde 54 Minute
Nikkei 225
40.080,71 +449,65 (+1,13%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.673,57 -265,57 (-0,45%) CMC Crypto 200
1.346,83 +44,75 (+3,44%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
US Foods Holding Corp. (USFD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117C00030000 | 2023-12-27 4:39PM EDT | 30.00 | 17.00 | 15.70 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| USFD250117C00035000 | 2024-01-19 4:54PM EDT | 35.00 | 13.00 | 15.30 | 18.90 | 0.00 | - | 1 | 9 | 53.64% |
| USFD250117C00040000 | 2024-01-04 2:39PM EDT | 40.00 | 9.89 | 10.40 | 10.70 | 0.00 | - | 2 | 3 | 0.00% |
| USFD250117C00042500 | 2024-06-05 11:10AM EDT | 42.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USFD250117C00045000 | 2024-06-14 10:24AM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USFD250117C00047500 | 2024-06-27 9:57AM EDT | 47.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USFD250117C00050000 | 2024-06-26 1:43PM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USFD250117C00052500 | 2024-06-26 3:53PM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USFD250117C00055000 | 2024-06-27 12:20PM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| USFD250117C00057500 | 2024-06-25 10:35AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| USFD250117C00060000 | 2024-07-01 3:54PM EDT | 60.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USFD250117C00062500 | 2024-06-25 3:50PM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| USFD250117C00065000 | 2024-06-26 3:53PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USFD250117C00070000 | 2024-06-05 9:49AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| USFD250117C00075000 | 2024-05-09 3:25PM EDT | 75.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 29.54% |
| USFD250117C00080000 | 2024-05-15 11:51AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 3 | 48.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117P00022500 | 2024-06-18 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USFD250117P00027500 | 2023-11-13 4:50PM EDT | 27.50 | 0.54 | 0.40 | 0.65 | 0.00 | - | 2 | 11 | 59.77% |
| USFD250117P00030000 | 2023-12-01 4:32PM EDT | 30.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 9 | 53.52% |
| USFD250117P00032500 | 2024-02-13 10:30AM EDT | 32.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 5 | 21 | 46.05% |
| USFD250117P00035000 | 2024-01-24 10:54AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 91 | 40.21% |
| USFD250117P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 67 | 32.76% |
| USFD250117P00040000 | 2024-01-10 1:08PM EDT | 40.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 16 | 21 | 43.34% |
| USFD250117P00042500 | 2024-03-27 9:30AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| USFD250117P00045000 | 2024-06-11 10:58AM EDT | 45.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USFD250117P00047500 | 2024-06-11 1:19PM EDT | 47.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| USFD250117P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| USFD250117P00052500 | 2024-06-17 9:52AM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| USFD250117P00055000 | 2024-06-05 1:42PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USFD250117P00057500 | 2024-06-06 3:49PM EDT | 57.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USFD250117P00060000 | 2024-06-05 10:28AM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USFD250117P00062500 | 2024-06-04 10:24AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USFD250117P00065000 | 2024-06-18 9:51AM EDT | 65.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
