Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.865,63 +13,36 (+0,03%) Bitcoin EUR
58.738,49 -251,04 (-0,43%) CMC Crypto 200
1.303,48 -61,65 (-4,52%) Nasdaq Compositive
16.329,64 -19,60 (-0,12%) S&P 500
5.184,38 +3,64 (+0,07%)
Weyerhaeuser Company (WY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
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 | 5.00 | 5.20 | 0.00 | - | 17 | 17 | 66.41% |
| WY240517C00027000 | 2024-05-03 3:25PM EDT | 27.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 32 | 32 | 54.88% |
| WY240517C00029000 | 2024-04-26 10:25AM EDT | 29.00 | 2.20 | 1.20 | 2.20 | 0.00 | - | 3 | 3 | 40.43% |
| WY240517C00030000 | 2024-05-02 11:40AM EDT | 30.00 | 0.86 | 1.15 | 1.25 | 0.00 | - | 29 | 47 | 29.30% |
| WY240517C00031000 | 2024-05-07 2:27PM EDT | 31.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 53 | 25.39% |
| WY240517C00032000 | 2024-05-07 9:41AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 140 | 22.66% |
| WY240517C00033000 | 2024-05-02 2:56PM EDT | 33.00 | 0.03 | 0.00 | 0.10 | -0.05 | -41.67% | 8 | 104 | 30.47% |
| WY240517C00034000 | 2024-05-07 12:52PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 115 | 34.18% |
| WY240517C00035000 | 2024-05-06 11:25AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 305 | 49.22% |
| WY240517C00036000 | 2024-05-06 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,037 | 50.00% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 74.80% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 82.81% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 98.83% |
| WY240517C00040000 | 2024-04-17 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 149 | 100.78% |
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 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| WY240517P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 37.89% |
| WY240517P00029000 | 2024-05-01 2:03PM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 32.81% |
| WY240517P00030000 | 2024-05-07 1:35PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 101 | 23.73% |
| WY240517P00031000 | 2024-05-07 10:00AM EDT | 31.00 | 0.25 | 0.35 | 0.45 | -0.15 | -37.50% | 1 | 78 | 21.19% |
| WY240517P00032000 | 2024-05-06 9:38AM EDT | 32.00 | 0.98 | 0.95 | 1.10 | 0.00 | - | 3 | 194 | 20.12% |
| WY240517P00033000 | 2024-04-30 3:16PM EDT | 33.00 | 2.70 | 1.85 | 2.10 | 0.00 | - | 4 | 236 | 31.45% |
| WY240517P00034000 | 2024-04-30 1:23PM EDT | 34.00 | 4.70 | 2.90 | 3.00 | 0.00 | - | 5 | 0 | 25.78% |
| WY240517P00035000 | 2024-05-03 10:01AM EDT | 35.00 | 4.26 | 3.90 | 4.10 | 0.00 | - | 1 | 4 | 50.39% |
| WY240517P00036000 | 2024-05-02 1:28PM EDT | 36.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 6 | 6 | 58.98% |
| WY240517P00037000 | 2024-04-30 1:08PM EDT | 37.00 | 6.50 | 5.00 | 7.80 | 0.00 | - | 1 | 4 | 95.31% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 125.88% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.80 | 10.50 | 0.00 | - | - | 0 | 132.03% |
