Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.777,71 +684,96 (+1,12%)
Weyerhaeuser Company (WY)
NYSE - Nasdaq Echtzeitpreis. 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 | 2024-06-14 9:39AM EDT | 27.00 | 2.19 | 1.45 | 2.35 | -0.09 | -3.95% | 1 | 1 | 30.76% |
| WY240719C00028000 | 2024-06-14 11:00AM EDT | 28.00 | 1.37 | 1.40 | 1.50 | -0.03 | -2.14% | 3 | 56 | 25.98% |
| WY240719C00029000 | 2024-06-14 2:54PM EDT | 29.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 28 | 100 | 23.73% |
| WY240719C00030000 | 2024-06-14 3:10PM EDT | 30.00 | 0.32 | 0.30 | 0.40 | -0.05 | -13.51% | 33 | 142 | 22.02% |
| WY240719C00031000 | 2024-06-14 3:08PM EDT | 31.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 94 | 253 | 22.95% |
| WY240719C00032000 | 2024-06-14 10:12AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 2,231 | 24.12% |
| WY240719C00033000 | 2024-06-11 12:56PM EDT | 33.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 45 | 1,320 | 32.72% |
| WY240719C00034000 | 2024-06-11 3:58PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 591 | 29.69% |
| WY240719C00035000 | 2024-06-14 3:11PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 4 | 844 | 33.99% |
| WY240719C00036000 | 2024-05-30 9:33AM EDT | 36.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 5 | 612 | 65.33% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 597 | 65.72% |
| WY240719C00038000 | 2024-05-31 3:54PM EDT | 38.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 50 | 176 | 76.76% |
| WY240719C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 270 | 55.47% |
| WY240719C00040000 | 2024-05-23 2:40PM EDT | 40.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1,104 | 61.91% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 67.97% |
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 | 103.32% |
| WY240719P00024000 | 2024-05-31 1:13PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 41.02% |
| WY240719P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 33.79% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 29.98% |
| WY240719P00027000 | 2024-06-13 11:18AM EDT | 27.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 75 | 22.27% |
| WY240719P00028000 | 2024-06-14 10:37AM EDT | 28.00 | 0.42 | 0.25 | 0.35 | +0.12 | +40.00% | 19 | 185 | 21.19% |
| WY240719P00029000 | 2024-06-14 3:45PM EDT | 29.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 25 | 225 | 19.53% |
| WY240719P00030000 | 2024-06-14 3:51PM EDT | 30.00 | 1.22 | 1.15 | 1.30 | 0.00 | - | 23 | 517 | 18.85% |
| WY240719P00031000 | 2024-06-13 12:58PM EDT | 31.00 | 2.03 | 1.00 | 4.20 | 0.00 | - | 3 | 772 | 83.84% |
| WY240719P00032000 | 2024-06-10 9:31AM EDT | 32.00 | 3.00 | 2.00 | 5.10 | 0.00 | - | 3 | 26 | 90.38% |
| WY240719P00033000 | 2024-06-14 2:11PM EDT | 33.00 | 4.10 | 3.50 | 6.20 | +0.20 | +5.13% | 6 | 206 | 60.84% |
| WY240719P00034000 | 2024-06-14 12:45PM EDT | 34.00 | 5.00 | 3.10 | 6.60 | 0.00 | - | 24 | 0 | 91.85% |
| WY240719P00035000 | 2024-06-06 2:29PM EDT | 35.00 | 5.40 | 4.20 | 7.50 | 0.00 | - | 430 | 2 | 95.85% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 5.10 | 7.20 | 0.00 | - | 5 | 3 | 50.98% |
| 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% |
