Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.025,46 +1.247,96 (+2,32%) CMC Crypto 200
1.269,29 -1,45 (-0,11%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Visteon Corporation (VC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621C00070000 | 2024-03-04 11:23AM EDT | 70.00 | 42.17 | 43.60 | 47.50 | 0.00 | - | 1 | 1 | 71.00% |
| VC240621C00090000 | 2023-12-13 2:18PM EDT | 90.00 | 33.30 | 26.00 | 29.00 | 0.00 | - | - | 1 | 68.19% |
| VC240621C00100000 | 2024-04-16 11:00AM EDT | 100.00 | 12.45 | 14.80 | 18.10 | 0.00 | - | 6 | 6 | 52.47% |
| VC240621C00105000 | 2024-04-25 12:24PM EDT | 105.00 | 6.70 | 10.90 | 14.30 | 0.00 | - | - | 4 | 50.16% |
| VC240621C00110000 | 2024-05-02 3:35PM EDT | 110.00 | 8.40 | 8.40 | 9.60 | +2.40 | +40.00% | 8 | 3 | 39.84% |
| VC240621C00115000 | 2024-05-01 12:03PM EDT | 115.00 | 4.40 | 5.60 | 6.00 | 0.00 | - | 1 | 34 | 34.45% |
| VC240621C00120000 | 2024-04-30 10:35AM EDT | 120.00 | 2.40 | 2.30 | 3.70 | 0.00 | - | 4 | 435 | 33.13% |
| VC240621C00125000 | 2024-04-29 10:34AM EDT | 125.00 | 1.80 | 2.00 | 2.30 | -0.25 | -12.20% | 1 | 25 | 33.48% |
| VC240621C00130000 | 2024-04-25 12:22PM EDT | 130.00 | 0.50 | 1.10 | 1.40 | 0.00 | - | 2 | 7 | 34.02% |
| VC240621C00135000 | 2024-05-01 1:02PM EDT | 135.00 | 0.40 | 0.55 | 2.25 | 0.00 | - | 1 | 7 | 47.85% |
| VC240621C00140000 | 2024-03-28 11:06AM EDT | 140.00 | 1.75 | 0.30 | 0.45 | 0.00 | - | 4 | 113 | 34.45% |
| VC240621C00145000 | 2024-04-10 9:41AM EDT | 145.00 | 0.43 | 0.05 | 2.30 | 0.00 | - | 2 | 101 | 60.55% |
| VC240621C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| VC240621C00165000 | 2024-04-30 9:31AM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 56.35% |
| VC240621C00170000 | 2023-12-19 3:45PM EDT | 170.00 | 2.75 | 0.05 | 2.00 | 0.00 | - | 1 | 10 | 69.48% |
| VC240621C00180000 | 2024-01-22 10:31AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VC240621C00185000 | 2024-02-22 11:22AM EDT | 185.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 81.57% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 126.71% |
| VC240621P00065000 | 2023-10-25 2:44PM EDT | 65.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | - | 0 | 114.60% |
| VC240621P00080000 | 2024-01-18 10:30AM EDT | 80.00 | 1.10 | 0.50 | 1.40 | 0.00 | - | 16 | 17 | 71.19% |
| VC240621P00085000 | 2024-04-25 2:18PM EDT | 85.00 | 0.56 | 0.10 | 1.00 | 0.00 | - | 3 | 23 | 54.10% |
| VC240621P00090000 | 2024-05-01 12:14PM EDT | 90.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 16 | 44.78% |
| VC240621P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 3 | 57 | 40.11% |
| VC240621P00100000 | 2024-05-02 12:11PM EDT | 100.00 | 1.05 | 0.90 | 1.10 | -0.51 | -32.69% | 1 | 63 | 36.62% |
| VC240621P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 2.55 | 0.65 | 1.80 | 0.00 | - | 5 | 82 | 33.70% |
| VC240621P00110000 | 2024-04-26 11:11AM EDT | 110.00 | 3.80 | 2.80 | 3.10 | 0.00 | - | 400 | 420 | 32.09% |
| VC240621P00115000 | 2024-04-30 10:33AM EDT | 115.00 | 6.90 | 4.20 | 4.90 | 0.00 | - | 4 | 8 | 29.69% |
| VC240621P00120000 | 2024-04-29 11:01AM EDT | 120.00 | 8.90 | 5.80 | 7.90 | 0.00 | - | 9 | 12 | 30.02% |
| VC240621P00125000 | 2024-04-29 11:31AM EDT | 125.00 | 13.29 | 10.90 | 13.10 | 0.00 | - | 1 | 21 | 40.83% |
| VC240621P00130000 | 2024-03-15 3:23PM EDT | 130.00 | 18.50 | 19.80 | 23.60 | 0.00 | - | 5 | 1 | 72.35% |
