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
61.653,64 +471,78 (+0,77%)
NOV Inc. (NOV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240719C00010000 | 2024-02-05 11:39AM EDT | 10.00 | 7.50 | 7.00 | 7.40 | 0.00 | - | 13 | 18 | 0.00% |
| NOV240719C00012000 | 2024-06-07 9:55AM EDT | 12.00 | 5.30 | 3.50 | 7.20 | 0.00 | - | 6 | 9 | 217.19% |
| NOV240719C00013000 | 2024-03-04 2:54PM EDT | 13.00 | 4.40 | 7.10 | 9.40 | 0.00 | - | 3 | 11 | 318.36% |
| NOV240719C00014000 | 2024-02-07 1:06PM EDT | 14.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 26 | 95.61% |
| NOV240719C00015000 | 2024-04-29 10:48AM EDT | 15.00 | 4.30 | 3.30 | 3.40 | 0.00 | - | 15 | 76 | 91.89% |
| NOV240719C00016000 | 2024-06-04 10:41AM EDT | 16.00 | 1.69 | 1.70 | 1.85 | 0.00 | - | 2 | 52 | 44.04% |
| NOV240719C00017000 | 2024-06-14 9:50AM EDT | 17.00 | 1.00 | 1.00 | 1.05 | +0.05 | +5.26% | 3 | 18 | 36.33% |
| NOV240719C00018000 | 2024-06-12 10:37AM EDT | 18.00 | 0.43 | 0.45 | 0.50 | -0.28 | -39.44% | 2 | 133 | 33.01% |
| NOV240719C00019000 | 2024-06-13 3:52PM EDT | 19.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 2 | 203 | 31.64% |
| NOV240719C00020000 | 2024-06-12 9:43AM EDT | 20.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 6 | 635 | 34.38% |
| NOV240719C00021000 | 2024-06-11 3:14PM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 10,423 | 52.15% |
| NOV240719C00022000 | 2024-05-28 2:56PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 30 | 8,932 | 50.78% |
| NOV240719C00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 216 | 73.05% |
| NOV240719C00024000 | 2024-04-12 2:31PM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 39 | 224 | 90.82% |
| NOV240719C00025000 | 2024-02-05 12:35PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 66.80% |
| NOV240719C00026000 | 2024-05-22 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 105.27% |
| NOV240719C00027000 | 2024-02-02 4:16PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 20 | 158.01% |
| NOV240719C00030000 | 2023-12-18 11:49AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | - | 1 | 105.08% |
| NOV240719C00035000 | 2024-01-25 10:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 205.96% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240719P00014000 | 2024-04-17 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.10% |
| NOV240719P00015000 | 2024-06-12 10:59AM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 16 | 15 | 44.73% |
| NOV240719P00016000 | 2024-06-13 11:36AM EDT | 16.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 10 | 91 | 34.47% |
| NOV240719P00017000 | 2024-06-14 9:41AM EDT | 17.00 | 0.36 | 0.40 | 0.45 | +0.06 | +20.00% | 2 | 215 | 31.45% |
| NOV240719P00018000 | 2024-06-14 3:52PM EDT | 18.00 | 0.90 | 0.85 | 0.90 | +0.21 | +30.43% | 12 | 273 | 28.22% |
| NOV240719P00019000 | 2024-06-14 10:11AM EDT | 19.00 | 1.69 | 1.55 | 1.65 | +0.32 | +23.36% | 4 | 286 | 28.32% |
| NOV240719P00020000 | 2024-06-12 10:30AM EDT | 20.00 | 2.05 | 0.60 | 3.80 | 0.00 | - | 1 | 153 | 101.66% |
| NOV240719P00021000 | 2024-06-13 11:36AM EDT | 21.00 | 3.42 | 2.20 | 3.80 | 0.00 | - | 10 | 170 | 59.57% |
| NOV240719P00022000 | 2024-04-09 10:43AM EDT | 22.00 | 2.45 | 1.90 | 3.10 | 0.00 | - | 11 | 39 | 0.00% |
| NOV240719P00023000 | 2024-02-02 10:42AM EDT | 23.00 | 3.90 | 3.80 | 7.80 | 0.00 | - | 6 | 9 | 77.15% |
| NOV240719P00024000 | 2024-03-19 3:53PM EDT | 24.00 | 4.90 | 4.00 | 7.60 | 0.00 | - | 3 | 1 | 135.06% |
| NOV240719P00025000 | 2024-01-29 12:40PM EDT | 25.00 | 4.50 | 7.70 | 10.00 | 0.00 | - | 4 | 0 | 157.03% |
| NOV240719P00026000 | 2024-01-25 10:42AM EDT | 26.00 | 5.20 | 7.10 | 9.50 | 0.00 | - | 1 | 0 | 146.19% |
| NOV240719P00027000 | 2023-12-26 3:49PM EDT | 27.00 | 6.29 | 6.00 | 6.30 | 0.00 | - | 40 | 40 | 0.00% |
| NOV240719P00028000 | 2023-12-26 3:49PM EDT | 28.00 | 7.22 | 6.80 | 9.10 | 0.00 | - | - | 20 | 0.00% |
