Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.458,91 +84,38 (+0,46%) Euro Stoxx 50
4.989,49 +23,69 (+0,48%) 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
53.363,99 -2.877,88 (-5,12%)
Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE241220C00110000 | 2024-02-20 12:38PM EDT | 110.00 | 120.86 | 141.20 | 146.00 | 0.00 | - | - | 1 | 0.00% |
| WIRE241220C00150000 | 2024-03-21 11:10AM EDT | 150.00 | 105.90 | 134.10 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| WIRE241220C00170000 | 2024-04-16 9:30AM EDT | 170.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WIRE241220C00175000 | 2024-04-16 9:30AM EDT | 175.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WIRE241220C00185000 | 2024-04-01 11:04AM EDT | 185.00 | 93.60 | 95.20 | 100.00 | 0.00 | - | 3 | 3 | 0.00% |
| WIRE241220C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WIRE241220C00195000 | 2024-04-17 10:21AM EDT | 195.00 | 96.80 | 85.50 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| WIRE241220C00200000 | 2024-06-14 10:13AM EDT | 200.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WIRE241220C00210000 | 2024-04-15 3:57PM EDT | 210.00 | 85.55 | 72.00 | 76.90 | 0.00 | - | 1 | 1 | 0.00% |
| WIRE241220C00220000 | 2024-04-15 3:57PM EDT | 220.00 | 76.04 | 62.50 | 67.30 | 0.00 | - | 1 | 1 | 0.00% |
| WIRE241220C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 58.00 | 51.50 | 55.90 | 0.00 | - | 4 | 8 | 0.00% |
| WIRE241220C00240000 | 2024-03-18 10:49AM EDT | 240.00 | 29.00 | 49.70 | 54.10 | 0.00 | - | 2 | 11 | 27.92% |
| WIRE241220C00250000 | 2024-06-17 2:14PM EDT | 250.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WIRE241220C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 36.10 | 24.20 | 29.00 | 0.00 | - | 2 | 3 | 0.00% |
| WIRE241220C00270000 | 2024-06-11 9:30AM EDT | 270.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WIRE241220C00280000 | 2024-06-28 9:30AM EDT | 280.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| WIRE241220C00290000 | 2024-07-01 10:19AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 417 | 0.10% |
| WIRE241220C00300000 | 2024-06-27 2:06PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| WIRE241220C00310000 | 2024-06-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WIRE241220C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 18.58% |
| WIRE241220C00340000 | 2024-04-04 3:03PM EDT | 340.00 | 16.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 24.58% |
| WIRE241220C00350000 | 2024-04-01 12:15PM EDT | 350.00 | 13.70 | 0.00 | 5.00 | 0.00 | - | - | 7 | 27.65% |
| WIRE241220C00360000 | 2024-04-09 3:40PM EDT | 360.00 | 10.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 29.79% |
| WIRE241220C00370000 | 2024-03-27 1:41PM EDT | 370.00 | 7.49 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.17% |
| WIRE241220C00390000 | 2024-05-29 12:47PM EDT | 390.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.60% |
| WIRE241220C00400000 | 2024-05-29 3:22PM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.66% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE241220P00110000 | 2024-06-24 3:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WIRE241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 5 | 5 | 69.87% |
| WIRE241220P00120000 | 2024-01-18 2:11PM EDT | 120.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 82.04% |
| WIRE241220P00150000 | 2024-06-18 1:59PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| WIRE241220P00160000 | 2024-02-21 2:53PM EDT | 160.00 | 6.70 | 2.90 | 4.50 | 0.00 | - | - | 5 | 64.01% |
| WIRE241220P00165000 | 2024-03-15 10:08AM EDT | 165.00 | 6.80 | 3.90 | 4.80 | 0.00 | - | 5 | 15 | 63.92% |
| WIRE241220P00170000 | 2024-02-14 4:45PM EDT | 170.00 | 7.00 | 6.60 | 8.80 | 0.00 | - | 5 | 5 | 72.47% |
| WIRE241220P00175000 | 2024-06-14 3:14PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| WIRE241220P00180000 | 2024-02-14 10:34AM EDT | 180.00 | 7.50 | 8.90 | 11.80 | 0.00 | - | 75 | 75 | 73.66% |
| WIRE241220P00195000 | 2024-02-09 1:12PM EDT | 195.00 | 11.50 | 14.00 | 18.00 | 0.00 | - | 1 | 1 | 77.12% |
| WIRE241220P00200000 | 2024-06-14 3:24PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| WIRE241220P00210000 | 2024-06-17 1:09PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| WIRE241220P00220000 | 2024-06-14 1:12PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 25.00% |
| WIRE241220P00230000 | 2024-06-14 1:11PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| WIRE241220P00240000 | 2024-06-28 3:11PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WIRE241220P00250000 | 2024-06-28 3:05PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| WIRE241220P00260000 | 2024-06-28 3:38PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 75 | 12.50% |
| WIRE241220P00270000 | 2024-06-28 2:59PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 175 | 6.25% |
| WIRE241220P00280000 | 2024-06-26 12:26PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
| WIRE241220P00290000 | 2024-06-28 3:50PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| WIRE241220P00300000 | 2024-04-15 10:10AM EDT | 300.00 | 9.40 | 15.20 | 20.00 | 0.00 | - | - | 3 | 17.90% |
