Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
18.443,94 +69,41 (+0,38%) Euro Stoxx 50
4.983,98 +18,18 (+0,37%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0803 +0,0015 (+0,14%) Bitcoin EUR
53.771,75 -2.578,53 (-4,58%)
Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
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 | 145.70 | 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 | 129.74% |
| WIRE240719C00175000 | 2024-05-06 2:41PM EDT | 175.00 | 109.00 | 112.30 | 116.50 | 0.00 | - | 2 | 14 | 151.07% |
| 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 | 41.10 | 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% |
| WIRE241220C00200000 | 2024-06-14 10:13AM EDT | 200.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 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 | 0.00 | 0.00 | 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 | 51.47% |
| WIRE240719C00240000 | 2024-03-27 3:31PM EDT | 240.00 | 30.45 | 45.60 | 50.50 | 0.00 | - | 3 | 11 | 55.27% |
| WIRE241220C00250000 | 2024-06-17 2:14PM EDT | 250.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WIRE240719C00260000 | 2024-04-17 12:05PM EDT | 260.00 | 33.00 | 21.10 | 26.00 | 0.00 | - | 1 | 92 | 0.00% |
| WIRE241220C00270000 | 2024-06-11 9:30AM EDT | 270.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WIRE240816C00280000 | 2024-07-01 10:21AM EDT | 280.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| WIRE240816C00290000 | 2024-07-01 1:16PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 127 | 0.10% |
| WIRE241115C00300000 | 2024-06-27 3:48PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 3.13% |
| WIRE250221C00310000 | 2024-06-26 9:57AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| WIRE240816C00320000 | 2024-06-11 9:30AM EDT | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| 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 | 64.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240719P00080000 | 2024-06-27 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| WIRE240719P00085000 | 2023-07-31 11:40AM EDT | 85.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 2 | 363.18% |
| WIRE240719P00090000 | 2023-07-26 10:21AM EDT | 90.00 | 2.80 | 0.35 | 5.00 | 0.00 | - | - | 12 | 350.88% |
| WIRE240719P00105000 | 2023-10-20 10:41AM EDT | 105.00 | 2.44 | 0.05 | 1.35 | 0.00 | - | 5 | 3 | 240.72% |
| WIRE241220P00110000 | 2024-06-24 3:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WIRE240719P00115000 | 2023-12-26 11:58AM EDT | 115.00 | 1.03 | 0.10 | 4.90 | 0.00 | - | 5 | 13 | 278.91% |
| WIRE240719P00120000 | 2024-03-20 1:24PM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 265.09% |
| 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 | 244.19% |
| WIRE240719P00135000 | 2023-11-30 1:13PM EDT | 135.00 | 3.50 | 0.60 | 2.25 | 0.00 | - | 1 | 16 | 210.06% |
| WIRE240719P00140000 | 2023-08-22 2:24PM EDT | 140.00 | 12.60 | 7.80 | 8.50 | 0.00 | - | 5 | 20 | 308.13% |
| WIRE240719P00145000 | 2023-10-26 11:48AM EDT | 145.00 | 8.50 | 3.30 | 3.80 | 0.00 | - | - | 0 | 234.84% |
| WIRE240719P00150000 | 2024-02-13 12:40PM EDT | 150.00 | 1.95 | 0.15 | 5.00 | 0.00 | - | 10 | 37 | 208.59% |
| WIRE240719P00155000 | 2023-10-11 12:18PM EDT | 155.00 | 8.90 | 6.60 | 10.10 | 0.00 | - | 1 | 4 | 274.88% |
| WIRE240719P00160000 | 2024-03-28 10:40AM EDT | 160.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 105.08% |
| WIRE240719P00165000 | 2024-04-01 1:02PM EDT | 165.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 181.49% |
| WIRE240719P00170000 | 2024-04-15 2:52PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| WIRE241220P00175000 | 2024-06-14 3:14PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| WIRE240719P00180000 | 2024-05-23 12:32PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 85.55% |
| WIRE240719P00185000 | 2024-05-29 9:40AM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 148.90% |
| WIRE240719P00190000 | 2024-05-29 9:40AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 141.63% |
| WIRE240719P00195000 | 2024-05-29 9:35AM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.52% |
| WIRE241220P00200000 | 2024-06-14 3:24PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| WIRE240719P00210000 | 2024-05-29 2:24PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 59.96% |
| WIRE241220P00220000 | 2024-06-14 1:12PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 25.00% |
| WIRE240719P00230000 | 2024-04-29 10:59AM EDT | 230.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 48.34% |
| WIRE241220P00240000 | 2024-06-28 3:11PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WIRE240719P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| WIRE241220P00260000 | 2024-06-28 3:38PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 75 | 12.50% |
| WIRE240816P00270000 | 2024-06-27 10:06AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WIRE240719P00280000 | 2024-06-27 1:09PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 3.13% |
| WIRE241220P00290000 | 2024-06-28 3:50PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| WIRE240719P00340000 | 2024-02-14 11:00AM EDT | 340.00 | 104.50 | 114.60 | 118.70 | 0.00 | - | 1 | 0 | 347.90% |
