Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.289,61 +643,63 (+1,04%)
Weyerhaeuser Company (WY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WY241018C00027000 | 2024-05-23 2:52PM EDT | 27.00 | 3.78 | 3.50 | 5.30 | 0.00 | - | - | 1 | 51.10% |
| WY241018C00028000 | 2024-05-29 10:04AM EDT | 28.00 | 2.72 | 3.00 | 4.90 | 0.00 | - | 1 | 7 | 53.25% |
| WY241018C00029000 | 2024-05-16 11:51AM EDT | 29.00 | 3.30 | 2.35 | 3.90 | 0.00 | - | 2 | 5 | 46.24% |
| WY241018C00030000 | 2024-05-29 3:36PM EDT | 30.00 | 1.45 | 1.75 | 1.95 | 0.00 | - | 9 | 20 | 26.12% |
| WY241018C00031000 | 2024-05-23 2:13PM EDT | 31.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 8 | 27 | 25.17% |
| WY241018C00032000 | 2024-05-31 3:54PM EDT | 32.00 | 0.97 | 0.90 | 1.00 | +0.17 | +21.25% | 110 | 75 | 23.73% |
| WY241018C00033000 | 2024-05-31 3:18PM EDT | 33.00 | 0.54 | 0.60 | 0.70 | -0.01 | -1.82% | 15 | 87 | 23.29% |
| WY241018C00034000 | 2024-05-31 2:27PM EDT | 34.00 | 0.36 | 0.35 | 0.50 | +0.06 | +20.00% | 5 | 94 | 23.34% |
| WY241018C00035000 | 2024-05-29 1:42PM EDT | 35.00 | 0.22 | 0.10 | 0.35 | +0.07 | +46.67% | 5 | 160 | 23.39% |
| WY241018C00036000 | 2024-05-31 2:22PM EDT | 36.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 102 | 22.27% |
| WY241018C00037000 | 2024-05-16 3:57PM EDT | 37.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 43 | 26.12% |
| WY241018C00038000 | 2024-05-06 10:29AM EDT | 38.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 32 | 87 | 63.16% |
| WY241018C00039000 | 2024-05-10 2:34PM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 65.45% |
| WY241018C00040000 | 2024-05-20 9:48AM EDT | 40.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 92 | 50.98% |
| WY241018C00041000 | 2024-04-23 9:45AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| WY241018C00042000 | 2024-05-08 1:12PM EDT | 42.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 32.91% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WY241018P00025000 | 2024-05-31 1:47PM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 21 | 26.56% |
| WY241018P00026000 | 2024-05-29 11:58AM EDT | 26.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 3 | 107 | 24.81% |
| WY241018P00027000 | 2024-04-26 10:41AM EDT | 27.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 1 | 14 | 24.22% |
| WY241018P00028000 | 2024-05-31 12:22PM EDT | 28.00 | 0.81 | 0.20 | 0.80 | -0.03 | -3.57% | 5 | 141 | 22.58% |
| WY241018P00029000 | 2024-05-30 1:34PM EDT | 29.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 5 | 16 | 21.44% |
| WY241018P00030000 | 2024-05-30 2:09PM EDT | 30.00 | 1.65 | 1.40 | 1.50 | 0.00 | - | 1 | 87 | 20.46% |
| WY241018P00031000 | 2024-05-29 1:25PM EDT | 31.00 | 2.40 | 1.85 | 2.00 | 0.00 | - | 1 | 193 | 19.43% |
| WY241018P00032000 | 2024-05-31 1:33PM EDT | 32.00 | 2.74 | 2.40 | 2.70 | +0.64 | +30.48% | 10 | 57 | 19.83% |
| WY241018P00033000 | 2024-05-03 2:56PM EDT | 33.00 | 2.80 | 3.00 | 5.70 | 0.00 | - | 47 | 48 | 52.20% |
| WY241018P00034000 | 2024-05-09 9:41AM EDT | 34.00 | 3.53 | 3.90 | 4.80 | 0.00 | - | 20 | 60 | 29.00% |
| WY241018P00035000 | 2024-05-09 2:48PM EDT | 35.00 | 4.21 | 4.40 | 6.30 | 0.00 | - | 10 | 65 | 40.33% |
| WY241018P00036000 | 2024-05-08 11:07AM EDT | 36.00 | 5.02 | 4.30 | 8.10 | 0.00 | - | 1 | 36 | 55.59% |
| WY241018P00037000 | 2024-04-22 9:50AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WY241018P00038000 | 2024-04-05 10:49AM EDT | 38.00 | 4.10 | 4.90 | 8.60 | 0.00 | - | 1 | 1 | 37.45% |
| WY241018P00039000 | 2024-03-28 10:03AM EDT | 39.00 | 3.65 | 5.80 | 9.00 | 0.00 | - | 2 | 0 | 20.51% |
