Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Weyerhaeuser Company (WY)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00027000 | 2024-06-18 1:42PM EDT | 27.00 | 2.13 | 1.70 | 2.20 | -0.06 | -2.74% | 1 | 1 | 30.76% |
| WY240719C00028000 | 2024-06-18 1:39PM EDT | 28.00 | 1.30 | 0.30 | 1.40 | -0.07 | -5.11% | 36 | 57 | 27.20% |
| WY240719C00029000 | 2024-06-18 1:31PM EDT | 29.00 | 0.63 | 0.65 | 0.75 | -0.17 | -21.25% | 8 | 103 | 24.17% |
| WY240719C00030000 | 2024-06-18 12:49PM EDT | 30.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 6 | 250 | 23.05% |
| WY240719C00031000 | 2024-06-18 1:42PM EDT | 31.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 9 | 339 | 23.05% |
| WY240719C00032000 | 2024-06-18 2:27PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 2,230 | 26.56% |
| WY240719C00033000 | 2024-06-18 12:56PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 10 | 1,320 | 35.65% |
| WY240719C00034000 | 2024-06-18 1:42PM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 591 | 41.21% |
| WY240719C00035000 | 2024-06-14 3:11PM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 842 | 46.48% |
| WY240719C00036000 | 2024-05-30 9:33AM EDT | 36.00 | 0.10 | 0.00 | 0.95 | +0.04 | +66.67% | 4 | 612 | 70.41% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 597 | 70.80% |
| WY240719C00038000 | 2024-05-31 3:54PM EDT | 38.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 50 | 176 | 82.52% |
| WY240719C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 56.64% |
| WY240719C00040000 | 2024-05-23 2:40PM EDT | 40.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1,104 | 66.41% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 72.66% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719P00023000 | 2023-12-12 2:09PM EDT | 23.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 108.79% |
| WY240719P00024000 | 2024-05-31 1:13PM EDT | 24.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 96.29% |
| WY240719P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 17 | 83.94% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 30.96% |
| WY240719P00027000 | 2024-06-18 3:24PM EDT | 27.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 13 | 75 | 25.10% |
| WY240719P00028000 | 2024-06-18 1:03PM EDT | 28.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 24 | 209 | 21.19% |
| WY240719P00029000 | 2024-06-18 3:24PM EDT | 29.00 | 0.69 | 0.65 | 0.75 | -0.06 | -8.00% | 30 | 284 | 20.31% |
| WY240719P00030000 | 2024-06-18 1:42PM EDT | 30.00 | 1.32 | 1.15 | 1.45 | +0.07 | +5.60% | 33 | 517 | 22.07% |
| WY240719P00031000 | 2024-06-18 12:58PM EDT | 31.00 | 2.18 | 1.40 | 3.30 | +0.15 | +7.39% | 3 | 772 | 59.38% |
| WY240719P00032000 | 2024-06-10 9:31AM EDT | 32.00 | 3.00 | 1.10 | 3.40 | 0.00 | - | 3 | 26 | 35.74% |
| WY240719P00033000 | 2024-06-14 2:11PM EDT | 33.00 | 4.10 | 3.50 | 6.30 | 0.00 | - | 6 | 206 | 62.99% |
| WY240719P00034000 | 2024-06-18 11:40AM EDT | 34.00 | 5.10 | 3.00 | 5.30 | -0.03 | -0.58% | 2 | 7 | 42.58% |
| WY240719P00035000 | 2024-06-06 2:29PM EDT | 35.00 | 5.40 | 4.10 | 7.60 | 0.00 | - | 430 | 2 | 102.20% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 5.10 | 7.20 | 0.00 | - | 5 | 3 | 43.75% |
| WY240719P00037000 | 2023-12-20 12:40PM EDT | 37.00 | 3.40 | 3.20 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| WY240719P00038000 | 2024-03-25 10:10AM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
