Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.740,04 +2.364,05 (+4,43%) CMC Crypto 200
1.279,02 +8,28 (+0,65%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Weyerhaeuser Company (WY)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00029000 | 2024-04-26 10:25AM EDT | 29.00 | 2.20 | 1.95 | 4.30 | 0.00 | - | 3 | 3 | 80.81% |
| WY240517C00030000 | 2024-05-02 11:40AM EDT | 30.00 | 0.86 | 1.20 | 1.65 | +0.19 | +28.36% | 29 | 47 | 43.36% |
| WY240517C00031000 | 2024-05-01 3:31PM EDT | 31.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 5 | 38 | 25.68% |
| WY240517C00032000 | 2024-05-01 10:18AM EDT | 32.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 10 | 140 | 24.51% |
| WY240517C00033000 | 2024-05-02 2:56PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 5 | 103 | 26.17% |
| WY240517C00034000 | 2024-05-02 12:25PM EDT | 34.00 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 1 | 115 | 38.67% |
| WY240517C00035000 | 2024-05-02 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 36.33% |
| WY240517C00036000 | 2024-05-02 12:08PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 1,044 | 42.58% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 64.06% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 70.90% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 84.57% |
| WY240517C00040000 | 2024-04-17 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 149 | 65.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517P00026000 | 2024-04-17 12:06PM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.98% |
| WY240517P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 38.28% |
| WY240517P00029000 | 2024-05-01 2:03PM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 28.13% |
| WY240517P00030000 | 2024-05-02 3:05PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 31 | 80 | 25.59% |
| WY240517P00031000 | 2024-05-02 3:05PM EDT | 31.00 | 0.50 | 0.45 | 0.55 | -0.68 | -57.63% | 3 | 80 | 22.17% |
| WY240517P00032000 | 2024-05-02 2:29PM EDT | 32.00 | 1.20 | 1.05 | 1.20 | -0.74 | -38.14% | 17 | 203 | 22.56% |
| WY240517P00033000 | 2024-04-30 3:16PM EDT | 33.00 | 2.70 | 1.50 | 3.70 | 0.00 | - | 4 | 236 | 53.52% |
| WY240517P00034000 | 2024-04-30 1:23PM EDT | 34.00 | 4.70 | 1.10 | 4.90 | 0.00 | - | 5 | 92 | 121.48% |
| WY240517P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 3.20 | 2.05 | 6.00 | 0.00 | - | 5 | 4 | 137.89% |
| WY240517P00036000 | 2024-05-02 1:28PM EDT | 36.00 | 5.20 | 3.20 | 6.30 | +3.70 | +246.67% | 6 | 6 | 118.85% |
| WY240517P00037000 | 2024-04-30 1:08PM EDT | 37.00 | 6.50 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 57.42% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 107.81% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.80 | 10.50 | 0.00 | - | - | 0 | 112.99% |
