Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.406,49 +632,23 (+1,11%)
Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240719C00100000 | 2023-09-21 11:45AM EDT | 100.00 | 83.10 | 74.60 | 76.90 | 0.00 | - | - | 1 | 0.00% |
| WIRE240719C00135000 | 2024-04-15 9:33AM EDT | 135.00 | 155.50 | 146.00 | 150.50 | 0.00 | - | 1 | 0 | 0.00% |
| WIRE240719C00150000 | 2023-09-19 11:56AM EDT | 150.00 | 45.10 | 39.70 | 41.10 | 0.00 | - | - | 1 | 0.00% |
| WIRE240719C00160000 | 2024-02-29 12:50PM EDT | 160.00 | 83.00 | 104.50 | 109.00 | 0.00 | - | 2 | 4 | 0.00% |
| WIRE240719C00165000 | 2023-10-25 9:31AM EDT | 165.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WIRE240719C00170000 | 2024-05-24 11:59AM EDT | 170.00 | 109.00 | 118.80 | 122.00 | 0.00 | - | 2 | 2 | 116.36% |
| WIRE240719C00175000 | 2024-05-06 2:41PM EDT | 175.00 | 109.00 | 112.30 | 116.50 | 0.00 | - | 2 | 14 | 135.28% |
| WIRE240719C00180000 | 2024-02-16 2:34PM EDT | 180.00 | 60.42 | 50.50 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| WIRE240719C00185000 | 2024-04-15 12:24PM EDT | 185.00 | 107.00 | 96.10 | 101.00 | 0.00 | - | 1 | 2 | 0.00% |
| WIRE240719C00190000 | 2023-11-29 2:02PM EDT | 190.00 | 22.30 | 38.50 | 40.90 | 0.00 | - | 1 | 2 | 0.00% |
| WIRE240719C00195000 | 2023-08-04 3:52PM EDT | 195.00 | 17.80 | 15.10 | 17.80 | 0.00 | - | 3 | 8 | 0.00% |
| WIRE240719C00200000 | 2024-03-15 10:37AM EDT | 200.00 | 34.60 | 65.60 | 68.60 | 0.00 | - | 2 | 6 | 0.00% |
| WIRE240719C00210000 | 2024-04-15 12:41PM EDT | 210.00 | 84.00 | 71.60 | 76.50 | 0.00 | - | 12 | 14 | 0.00% |
| WIRE240719C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 72.25 | 61.70 | 66.50 | 0.00 | - | 2 | 5 | 0.00% |
| WIRE240719C00230000 | 2024-03-27 3:31PM EDT | 230.00 | 36.79 | 55.70 | 60.00 | 0.00 | - | 3 | 4 | 46.48% |
| WIRE240719C00240000 | 2024-03-27 3:31PM EDT | 240.00 | 30.45 | 45.60 | 50.50 | 0.00 | - | 3 | 11 | 49.59% |
| WIRE240719C00250000 | 2024-05-06 11:04AM EDT | 250.00 | 36.50 | 37.60 | 42.50 | 0.00 | - | 5 | 5 | 58.78% |
| WIRE240719C00260000 | 2024-04-17 12:05PM EDT | 260.00 | 33.00 | 21.10 | 26.00 | 0.00 | - | 1 | 92 | 0.00% |
| WIRE240719C00270000 | 2024-04-11 3:05PM EDT | 270.00 | 19.49 | 12.10 | 16.90 | 0.00 | - | 1 | 3 | 0.00% |
| WIRE240719C00280000 | 2024-06-21 2:19PM EDT | 280.00 | 8.60 | 9.90 | 10.10 | 0.00 | - | 27 | 79 | 10.65% |
| WIRE240719C00290000 | 2024-06-28 1:05PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 41 | 224 | 0.64% |
| WIRE240719C00300000 | 2024-06-27 10:22AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 7.52% |
| WIRE240719C00310000 | 2024-05-29 12:46PM EDT | 310.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 44.14% |
| WIRE240719C00320000 | 2024-06-26 3:23PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 18.46% |
| WIRE240719C00330000 | 2024-01-31 10:30AM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WIRE240719C00340000 | 2024-03-28 9:42AM EDT | 340.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240719P00085000 | 2023-07-31 11:40AM EDT | 85.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 2 | 324.85% |
| WIRE240719P00090000 | 2023-07-26 10:21AM EDT | 90.00 | 2.80 | 0.35 | 5.00 | 0.00 | - | - | 12 | 313.87% |
| WIRE240719P00105000 | 2023-10-20 10:41AM EDT | 105.00 | 2.44 | 0.05 | 1.35 | 0.00 | - | 5 | 3 | 215.33% |
| WIRE240719P00110000 | 2023-08-17 2:14PM EDT | 110.00 | 5.00 | 1.80 | 5.50 | 0.00 | - | 4 | 9 | 283.40% |
| WIRE240719P00115000 | 2023-12-26 11:58AM EDT | 115.00 | 1.03 | 0.10 | 4.90 | 0.00 | - | 5 | 13 | 249.46% |
| WIRE240719P00120000 | 2024-03-20 1:24PM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 237.06% |
| WIRE240719P00125000 | 2024-03-27 3:33PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| WIRE240719P00130000 | 2023-10-18 11:46AM EDT | 130.00 | 4.90 | 2.10 | 2.75 | 0.00 | - | 1 | 2 | 218.38% |
| WIRE240719P00135000 | 2023-11-30 1:13PM EDT | 135.00 | 3.50 | 0.60 | 2.25 | 0.00 | - | 1 | 16 | 187.84% |
| WIRE240719P00140000 | 2023-08-22 2:24PM EDT | 140.00 | 12.60 | 7.80 | 8.50 | 0.00 | - | 5 | 20 | 275.59% |
| WIRE240719P00145000 | 2023-10-26 11:48AM EDT | 145.00 | 8.50 | 3.30 | 3.80 | 0.00 | - | - | 1 | 210.06% |
| WIRE240719P00150000 | 2024-02-13 12:40PM EDT | 150.00 | 1.95 | 0.15 | 5.00 | 0.00 | - | 10 | 37 | 186.57% |
| WIRE240719P00155000 | 2023-10-11 12:18PM EDT | 155.00 | 8.90 | 6.60 | 10.10 | 0.00 | - | 1 | 4 | 245.85% |
| WIRE240719P00160000 | 2024-03-28 10:40AM EDT | 160.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 94.14% |
| WIRE240719P00165000 | 2024-04-01 1:02PM EDT | 165.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 162.30% |
| WIRE240719P00170000 | 2024-04-15 2:52PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| WIRE240719P00175000 | 2024-05-23 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 80.86% |
| WIRE240719P00180000 | 2024-05-23 12:32PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 76.56% |
| WIRE240719P00185000 | 2024-05-29 9:40AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| WIRE240719P00190000 | 2024-05-29 9:40AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| WIRE240719P00195000 | 2024-05-29 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WIRE240719P00200000 | 2024-04-15 11:31AM EDT | 200.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 114.09% |
| WIRE240719P00210000 | 2024-05-29 2:24PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 53.52% |
| WIRE240719P00220000 | 2024-03-26 11:35AM EDT | 220.00 | 9.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 90.31% |
| WIRE240719P00230000 | 2024-04-29 10:59AM EDT | 230.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 43.26% |
| WIRE240719P00240000 | 2024-04-08 3:26PM EDT | 240.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 20 | 38 | 67.82% |
| WIRE240719P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| WIRE240719P00260000 | 2024-06-25 9:37AM EDT | 260.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 5 | 21 | 48.10% |
| WIRE240719P00270000 | 2024-06-27 9:57AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 14.01% |
| WIRE240719P00280000 | 2024-06-27 1:09PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 33 | 7.57% |
| WIRE240719P00290000 | 2024-06-28 1:05PM EDT | 290.00 | 0.35 | 0.00 | 0.20 | -0.05 | -12.50% | 37 | 528 | 0.34% |
| WIRE240719P00340000 | 2024-02-14 11:00AM EDT | 340.00 | 104.50 | 112.50 | 117.00 | 0.00 | - | 1 | 0 | 304.07% |
