Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
38.746,09 +510,02 (+1,33%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.911,56 -694,88 (-1,17%) CMC Crypto 200
1.359,99 +47,37 (+3,61%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517C00175000 | 2024-04-25 9:41AM EDT | 175.00 | 181.30 | 218.70 | 223.50 | 0.00 | - | 2 | 2 | 197.66% |
| WING240517C00180000 | 2024-05-01 11:12AM EDT | 180.00 | 185.10 | 213.70 | 218.50 | 0.00 | - | 2 | 3 | 191.41% |
| WING240517C00200000 | 2024-05-06 3:07PM EDT | 200.00 | 198.02 | 193.70 | 198.50 | +37.02 | +22.99% | 1 | 0 | 167.58% |
| WING240517C00210000 | 2024-05-01 11:17AM EDT | 210.00 | 151.00 | 183.90 | 188.50 | 0.00 | - | - | 0 | 163.48% |
| WING240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 150.50 | 174.00 | 178.50 | 0.00 | - | - | 1 | 155.27% |
| WING240517C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 106.52 | 153.90 | 158.50 | 0.00 | - | 10 | 15 | 131.93% |
| WING240517C00250000 | 2024-04-23 10:26AM EDT | 250.00 | 114.20 | 143.90 | 148.50 | 0.00 | - | 1 | 20 | 122.27% |
| WING240517C00260000 | 2024-04-23 10:26AM EDT | 260.00 | 104.50 | 133.70 | 138.50 | 0.00 | - | 3 | 5 | 108.01% |
| WING240517C00270000 | 2024-04-19 11:28AM EDT | 270.00 | 85.33 | 124.10 | 128.50 | 0.00 | - | 1 | 11 | 107.81% |
| WING240517C00280000 | 2024-04-30 2:12PM EDT | 280.00 | 115.00 | 114.50 | 118.30 | +5.00 | +4.55% | 1 | 2 | 101.90% |
| WING240517C00290000 | 2024-05-01 9:47AM EDT | 290.00 | 86.20 | 104.20 | 108.50 | 0.00 | - | 5 | 8 | 91.50% |
| WING240517C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 86.80 | 94.60 | 98.50 | 0.00 | - | 1 | 13 | 87.70% |
| WING240517C00310000 | 2024-05-01 2:22PM EDT | 310.00 | 70.70 | 84.60 | 88.30 | 0.00 | - | 3 | 12 | 76.76% |
| WING240517C00320000 | 2024-05-01 2:22PM EDT | 320.00 | 61.05 | 74.70 | 78.50 | 0.00 | - | 11 | 12 | 71.12% |
| WING240517C00330000 | 2024-05-03 11:04AM EDT | 330.00 | 60.73 | 64.80 | 68.50 | 0.00 | - | 1 | 19 | 63.33% |
| WING240517C00340000 | 2024-05-06 3:08PM EDT | 340.00 | 57.60 | 54.90 | 58.90 | +8.28 | +16.79% | 6 | 96 | 58.03% |
| WING240517C00350000 | 2024-05-06 3:08PM EDT | 350.00 | 47.60 | 45.40 | 48.60 | +6.00 | +14.42% | 6 | 114 | 50.22% |
| WING240517C00360000 | 2024-05-03 10:54AM EDT | 360.00 | 40.00 | 35.70 | 39.80 | +8.40 | +26.58% | 5 | 135 | 60.54% |
| WING240517C00370000 | 2024-05-06 3:36PM EDT | 370.00 | 28.80 | 28.00 | 29.80 | +6.80 | +30.91% | 42 | 204 | 49.02% |
| WING240517C00380000 | 2024-05-06 1:45PM EDT | 380.00 | 19.65 | 18.80 | 21.30 | +3.25 | +19.82% | 64 | 346 | 43.62% |
| WING240517C00390000 | 2024-05-06 3:51PM EDT | 390.00 | 14.30 | 13.50 | 14.20 | +3.90 | +37.50% | 87 | 306 | 40.56% |
| WING240517C00400000 | 2024-05-06 3:55PM EDT | 400.00 | 9.00 | 8.40 | 8.90 | +2.63 | +41.29% | 140 | 244 | 39.39% |
| WING240517C00410000 | 2024-05-06 3:22PM EDT | 410.00 | 5.50 | 5.00 | 5.40 | +1.80 | +48.65% | 25 | 169 | 39.67% |
| WING240517C00420000 | 2024-05-06 3:38PM EDT | 420.00 | 3.20 | 2.30 | 3.40 | +0.80 | +33.33% | 25 | 219 | 41.54% |
| WING240517C00430000 | 2024-05-06 3:25PM EDT | 430.00 | 1.95 | 1.75 | 2.10 | +0.46 | +30.87% | 18 | 599 | 43.15% |
| WING240517C00440000 | 2024-05-06 1:04PM EDT | 440.00 | 1.25 | 0.85 | 1.35 | +0.25 | +25.00% | 14 | 1,192 | 45.24% |
| WING240517C00450000 | 2024-05-06 3:25PM EDT | 450.00 | 0.80 | 0.05 | 0.90 | +0.30 | +60.00% | 16 | 137 | 47.53% |
| WING240517C00460000 | 2024-05-06 3:53PM EDT | 460.00 | 0.50 | 0.30 | 0.75 | +0.10 | +25.00% | 11 | 137 | 51.76% |
| WING240517C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 0.35 | 0.10 | 0.55 | +0.07 | +25.00% | 10 | 93 | 54.32% |
| WING240517C00480000 | 2024-05-03 3:43PM EDT | 480.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 12 | 85 | 54.74% |
| WING240517C00490000 | 2024-05-06 3:53PM EDT | 490.00 | 0.20 | 0.05 | 0.35 | -0.02 | -9.09% | 1 | 55 | 55.57% |
| WING240517C00500000 | 2024-05-06 10:12AM EDT | 500.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 89 | 56.45% |
| WING240517C00510000 | 2024-05-01 9:54AM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 15 | 57.13% |
| WING240517C00520000 | 2024-05-06 3:12PM EDT | 520.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 28 | 60.94% |
| WING240517C00530000 | 2024-05-06 2:43PM EDT | 530.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 12 | 61.91% |
| WING240517C00540000 | 2024-05-06 10:48AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,278 | 61.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517P00175000 | 2024-05-02 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,047 | 155.47% |
| WING240517P00180000 | 2024-04-30 11:48AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 367 | 150.00% |
| WING240517P00185000 | 2024-04-30 3:34PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 55 | 145.31% |
| WING240517P00190000 | 2024-05-02 1:04PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 140.63% |
| WING240517P00195000 | 2024-04-30 3:12PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 207 | 245 | 135.94% |
| WING240517P00200000 | 2024-05-01 9:31AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 727 | 131.25% |
| WING240517P00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 50 | 157.81% |
| WING240517P00220000 | 2024-04-30 11:48AM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 15 | 153.42% |
| WING240517P00230000 | 2024-05-01 11:08AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 13 | 106.25% |
| WING240517P00240000 | 2024-05-01 10:09AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 158 | 98.44% |
| WING240517P00250000 | 2024-05-01 2:21PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 222 | 90.63% |
| WING240517P00260000 | 2024-05-06 1:10PM EDT | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 92 | 54 | 100.68% |
| WING240517P00270000 | 2024-05-06 2:02PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 81.64% |
| WING240517P00280000 | 2024-05-06 11:13AM EDT | 280.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 216 | 80.47% |
| WING240517P00290000 | 2024-05-06 10:20AM EDT | 290.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 296 | 75.10% |
| WING240517P00300000 | 2024-05-06 3:44PM EDT | 300.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 45 | 1,021 | 71.97% |
| WING240517P00310000 | 2024-05-06 3:33PM EDT | 310.00 | 0.17 | 0.15 | 0.30 | -0.13 | -43.33% | 5 | 416 | 65.53% |
| WING240517P00320000 | 2024-05-06 3:33PM EDT | 320.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 49 | 892 | 60.64% |
| WING240517P00330000 | 2024-05-06 2:08PM EDT | 330.00 | 0.35 | 0.30 | 0.40 | -0.13 | -27.08% | 16 | 571 | 54.35% |
| WING240517P00340000 | 2024-05-06 3:18PM EDT | 340.00 | 0.48 | 0.40 | 0.50 | -0.32 | -40.00% | 73 | 594 | 49.78% |
| WING240517P00350000 | 2024-05-06 3:18PM EDT | 350.00 | 0.66 | 0.60 | 0.75 | -0.79 | -54.48% | 82 | 777 | 45.46% |
| WING240517P00360000 | 2024-05-06 3:53PM EDT | 360.00 | 1.23 | 1.10 | 1.45 | -1.24 | -50.20% | 103 | 952 | 43.75% |
| WING240517P00370000 | 2024-05-06 3:31PM EDT | 370.00 | 2.10 | 2.15 | 2.45 | -2.20 | -51.16% | 88 | 386 | 40.70% |
| WING240517P00380000 | 2024-05-06 3:45PM EDT | 380.00 | 4.10 | 4.00 | 4.40 | -2.90 | -41.43% | 159 | 181 | 38.98% |
| WING240517P00390000 | 2024-05-06 3:36PM EDT | 390.00 | 7.50 | 7.30 | 7.70 | -4.00 | -34.78% | 82 | 124 | 38.07% |
| WING240517P00400000 | 2024-05-06 3:45PM EDT | 400.00 | 12.01 | 12.10 | 12.80 | -7.69 | -39.04% | 72 | 51 | 38.44% |
| WING240517P00410000 | 2024-05-06 3:39PM EDT | 410.00 | 19.00 | 18.60 | 19.30 | -8.23 | -30.22% | 15 | 15 | 38.62% |
| WING240517P00420000 | 2024-05-06 11:24AM EDT | 420.00 | 24.60 | 25.90 | 27.60 | -27.40 | -52.69% | 9 | 6 | 41.74% |
| WING240517P00430000 | 2024-05-03 10:45AM EDT | 430.00 | 43.50 | 34.00 | 36.60 | 0.00 | - | 1 | 5 | 45.30% |
| WING240517P00440000 | 2024-05-03 10:32AM EDT | 440.00 | 55.60 | 42.80 | 46.40 | 0.00 | - | 1 | 9 | 52.03% |
| WING240517P00450000 | 2024-05-01 10:58AM EDT | 450.00 | 79.80 | 52.30 | 56.10 | 0.00 | - | 1 | 4 | 57.20% |
| WING240517P00470000 | 2024-05-06 10:05AM EDT | 470.00 | 74.00 | 72.10 | 76.00 | -14.00 | -15.91% | 3 | 8 | 69.79% |
| WING240517P00480000 | 2024-05-01 9:34AM EDT | 480.00 | 106.25 | 82.00 | 86.20 | 0.00 | - | 2 | 0 | 77.92% |
| WING240517P00500000 | 2024-05-01 9:33AM EDT | 500.00 | 125.00 | 102.10 | 106.50 | 0.00 | - | - | 0 | 57.32% |
| WING240517P00510000 | 2024-05-01 9:33AM EDT | 510.00 | 135.00 | 112.00 | 116.30 | 0.00 | - | - | 0 | 96.53% |
| WING240517P00530000 | 2024-05-01 9:33AM EDT | 530.00 | 155.00 | 132.00 | 136.40 | 0.00 | - | - | 0 | 60.94% |
| WING240517P00540000 | 2024-05-01 9:32AM EDT | 540.00 | 147.00 | 142.00 | 146.40 | 0.00 | - | - | 0 | 64.26% |
