Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.340,16 +1.656,00 (+3,08%) CMC Crypto 200
1.277,37 +6,63 (+0,52%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240920C00090000 | 2024-02-07 10:59AM EDT | 90.00 | 34.00 | 31.20 | 32.70 | 0.00 | - | - | 2 | 64.69% |
| VC240920C00100000 | 2024-03-08 10:59AM EDT | 100.00 | 26.75 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 32.21% |
| VC240920C00105000 | 2024-04-12 3:48PM EDT | 105.00 | 14.10 | 15.00 | 18.40 | 0.00 | - | 1 | 1 | 46.29% |
| VC240920C00110000 | 2024-04-25 10:42AM EDT | 110.00 | 10.71 | 11.90 | 15.40 | 0.00 | - | 1 | 13 | 45.18% |
| VC240920C00115000 | 2024-04-23 3:54PM EDT | 115.00 | 9.20 | 10.50 | 12.20 | 0.00 | - | 3 | 2 | 42.33% |
| VC240920C00120000 | 2024-05-02 1:31PM EDT | 120.00 | 8.00 | 8.30 | 8.90 | -5.75 | -41.82% | 9 | 3 | 38.13% |
| VC240920C00125000 | 2024-04-23 11:02AM EDT | 125.00 | 5.10 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 37.31% |
| VC240920C00130000 | 2024-04-29 1:30PM EDT | 130.00 | 4.50 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 36.77% |
| VC240920C00135000 | 2024-03-22 11:22AM EDT | 135.00 | 5.00 | 2.95 | 3.30 | 0.00 | - | 2 | 2 | 33.28% |
| VC240920C00140000 | 2024-04-23 11:01AM EDT | 140.00 | 2.25 | 2.65 | 3.00 | 0.00 | - | 3 | 6 | 35.93% |
| VC240920C00145000 | 2024-02-22 11:52AM EDT | 145.00 | 3.90 | 1.95 | 3.40 | 0.00 | - | 1 | 0 | 41.49% |
| VC240920C00155000 | 2024-01-22 4:38PM EDT | 155.00 | 3.75 | 2.55 | 3.50 | 0.00 | - | - | 2 | 48.74% |
| VC240920C00160000 | 2024-02-09 10:30AM EDT | 160.00 | 3.10 | 1.90 | 2.80 | 0.00 | - | 1 | 1 | 48.17% |
| VC240920C00165000 | 2024-01-31 10:30AM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| VC240920C00170000 | 2024-01-30 10:30AM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VC240920C00175000 | 2024-02-02 10:30AM EDT | 175.00 | 1.45 | 0.75 | 1.85 | 0.00 | - | 1 | 1 | 50.22% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240920P00060000 | 2024-01-24 10:30AM EDT | 60.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | - | 1 | 75.78% |
| VC240920P00070000 | 2024-02-16 11:08AM EDT | 70.00 | 0.94 | 0.10 | 3.20 | 0.00 | - | 10 | 10 | 62.81% |
| VC240920P00075000 | 2024-03-11 3:12PM EDT | 75.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | 1 | 5 | 50.12% |
| VC240920P00080000 | 2024-01-22 3:57PM EDT | 80.00 | 1.50 | 1.30 | 2.00 | 0.00 | - | - | 1 | 52.11% |
| VC240920P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 1.70 | 0.55 | 1.30 | 0.00 | - | 1 | 1 | 39.99% |
| VC240920P00090000 | 2024-04-29 1:23PM EDT | 90.00 | 2.05 | 0.85 | 1.70 | 0.00 | - | 1 | 113 | 37.18% |
| VC240920P00095000 | 2024-04-25 12:44PM EDT | 95.00 | 4.50 | 2.15 | 2.45 | 0.00 | - | 14 | 49 | 35.74% |
| VC240920P00100000 | 2024-04-25 11:46AM EDT | 100.00 | 5.40 | 3.10 | 3.50 | 0.00 | - | 7 | 31 | 34.57% |
| VC240920P00105000 | 2024-04-23 1:26PM EDT | 105.00 | 7.00 | 4.40 | 4.80 | 0.00 | - | 1 | 103 | 33.14% |
| VC240920P00110000 | 2024-03-07 12:04PM EDT | 110.00 | 7.60 | 9.10 | 10.00 | 0.00 | - | - | 2 | 44.79% |
| VC240920P00115000 | 2024-05-02 12:14PM EDT | 115.00 | 8.90 | 6.60 | 9.10 | -0.90 | -9.18% | 4 | 3 | 32.44% |
| VC240920P00125000 | 2024-04-12 3:30PM EDT | 125.00 | 19.20 | 11.70 | 15.00 | 0.00 | - | 21 | 21 | 31.48% |
