Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.515,29 +35,28 (+0,06%)
Allegion plc (ALLE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621C00050000 | 2023-11-14 11:42AM EDT | 50.00 | 56.20 | 63.50 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| ALLE240621C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 78.50 | 77.00 | 81.90 | 0.00 | - | 1 | 0 | 338.96% |
| ALLE240621C00115000 | 2024-04-26 1:14PM EDT | 115.00 | 11.00 | 7.90 | 12.50 | 0.00 | - | 3 | 14 | 45.80% |
| ALLE240621C00120000 | 2024-05-13 10:37AM EDT | 120.00 | 8.00 | 5.20 | 6.70 | 0.00 | - | 2 | 13 | 27.23% |
| ALLE240621C00125000 | 2024-05-17 1:41PM EDT | 125.00 | 2.80 | 2.30 | 3.40 | -2.00 | -41.67% | 26 | 32 | 23.88% |
| ALLE240621C00130000 | 2024-05-15 1:14PM EDT | 130.00 | 2.50 | 0.25 | 1.60 | 0.00 | - | 727 | 1,112 | 23.83% |
| ALLE240621C00135000 | 2024-05-02 3:10PM EDT | 135.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 32.15% |
| ALLE240621C00140000 | 2024-03-28 3:34PM EDT | 140.00 | 4.10 | 0.10 | 2.60 | 0.00 | - | 3 | 17 | 49.81% |
| ALLE240621C00145000 | 2024-01-25 3:35PM EDT | 145.00 | 1.75 | 1.90 | 3.70 | 0.00 | - | 1 | 2 | 59.40% |
| ALLE240621C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 63.04% |
| ALLE240621C00155000 | 2024-04-10 2:58PM EDT | 155.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.65% |
| ALLE240621C00200000 | 2024-04-08 10:34AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621P00050000 | 2024-02-26 2:35PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 167.09% |
| ALLE240621P00055000 | 2023-10-19 10:33AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 138.09% |
| ALLE240621P00060000 | 2023-10-19 10:34AM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.81% |
| ALLE240621P00070000 | 2023-10-27 10:41AM EDT | 70.00 | 1.40 | 0.15 | 2.40 | 0.00 | - | 8 | 0 | 130.03% |
| ALLE240621P00080000 | 2023-12-06 11:55AM EDT | 80.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 84.03% |
| ALLE240621P00085000 | 2023-12-26 10:43AM EDT | 85.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 103.91% |
| ALLE240621P00090000 | 2024-01-31 10:35AM EDT | 90.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ALLE240621P00095000 | 2024-04-24 2:37PM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 7 | 32 | 56.40% |
| ALLE240621P00100000 | 2023-12-26 10:43AM EDT | 100.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 58.64% |
| ALLE240621P00105000 | 2024-04-22 10:07AM EDT | 105.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 53.49% |
| ALLE240621P00110000 | 2024-03-21 9:30AM EDT | 110.00 | 0.69 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 52.92% |
| ALLE240621P00115000 | 2024-05-16 11:05AM EDT | 115.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 59.05% |
| ALLE240621P00120000 | 2024-05-17 3:02PM EDT | 120.00 | 1.85 | 1.00 | 1.80 | +0.09 | +5.11% | 1 | 4 | 23.78% |
| ALLE240621P00125000 | 2024-05-17 12:13PM EDT | 125.00 | 3.40 | 2.75 | 3.40 | -0.30 | -8.11% | 5 | 63 | 20.17% |
| ALLE240621P00130000 | 2024-04-15 3:04PM EDT | 130.00 | 7.10 | 3.60 | 4.90 | 0.00 | - | 7 | 35 | 0.00% |
| ALLE240621P00135000 | 2024-04-08 3:27PM EDT | 135.00 | 6.70 | 8.60 | 13.10 | 0.00 | - | 145 | 108 | 40.56% |
