Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.558,21 +1.596,86 (+2,66%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00026000 | 2024-05-03 3:32PM EDT | 26.00 | 5.00 | 2.95 | 7.00 | 0.00 | - | 17 | 17 | 654.69% |
| WY240517C00027000 | 2024-05-03 3:25PM EDT | 27.00 | 4.00 | 1.95 | 6.00 | 0.00 | - | 32 | 32 | 584.38% |
| WY240517C00029000 | 2024-04-26 10:25AM EDT | 29.00 | 2.20 | 0.85 | 3.80 | 0.00 | - | 3 | 3 | 130.86% |
| WY240517C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 1.05 | 0.95 | 1.80 | -0.50 | -32.26% | 1 | 47 | 97.66% |
| WY240517C00031000 | 2024-05-17 3:36PM EDT | 31.00 | 0.11 | 0.00 | 2.25 | -0.18 | -62.07% | 18 | 124 | 159.96% |
| WY240517C00032000 | 2024-05-15 2:28PM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 146 | 45.31% |
| WY240517C00033000 | 2024-05-17 10:05AM EDT | 33.00 | 0.25 | 0.00 | 0.05 | +0.22 | +733.33% | 5 | 103 | 67.19% |
| WY240517C00034000 | 2024-05-17 3:36PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 115 | 93.75% |
| WY240517C00035000 | 2024-05-15 10:51AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 298 | 118.75% |
| WY240517C00036000 | 2024-05-16 10:00AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 1,032 | 160.94% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 300.78% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 269.14% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 359.77% |
| WY240517C00040000 | 2024-04-17 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 149 | 250.00% |
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 | 331.25% |
| WY240517P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 232.81% |
| WY240517P00029000 | 2024-05-14 2:05PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 82.81% |
| WY240517P00030000 | 2024-05-17 1:39PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 121 | 50.00% |
| WY240517P00031000 | 2024-05-17 3:14PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 30 | 157 | 34.77% |
| WY240517P00032000 | 2024-05-17 12:36PM EDT | 32.00 | 1.05 | 0.60 | 0.90 | +0.19 | +22.09% | 4 | 97 | 50.39% |
| WY240517P00033000 | 2024-05-15 3:13PM EDT | 33.00 | 1.60 | 0.85 | 2.40 | 0.00 | - | 18 | 72 | 191.41% |
| WY240517P00034000 | 2024-04-30 1:23PM EDT | 34.00 | 4.70 | 1.05 | 5.10 | 0.00 | - | 5 | 0 | 168.36% |
| WY240517P00035000 | 2024-05-15 3:13PM EDT | 35.00 | 3.70 | 2.00 | 6.10 | 0.00 | - | 9 | 4 | 196.09% |
| WY240517P00036000 | 2024-05-02 1:28PM EDT | 36.00 | 5.20 | 3.60 | 7.10 | 0.00 | - | 6 | 0 | 301.95% |
| WY240517P00037000 | 2024-05-16 10:35AM EDT | 37.00 | 5.80 | 4.10 | 8.00 | 0.00 | - | 4 | 4 | 257.03% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 443.75% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.80 | 10.50 | 0.00 | - | - | 0 | 465.63% |
