Deutsche Märkte öffnen in 7 Stunden 30 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.979,34 -984,70 (-1,67%) CMC Crypto 200
1.294,34 -70,78 (-5,18%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
AptarGroup, Inc. (ATR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATR240517C00115000 | 2024-01-18 2:08PM EDT | 115.00 | 15.30 | 21.60 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| ATR240517C00125000 | 2024-01-05 11:24AM EDT | 125.00 | 4.70 | 8.80 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| ATR240517C00135000 | 2024-01-19 2:33PM EDT | 135.00 | 4.00 | 6.20 | 7.60 | 0.00 | - | 5 | 10 | 0.00% |
| ATR240517C00140000 | 2024-04-29 9:49AM EDT | 140.00 | 7.50 | 9.30 | 12.00 | 0.00 | - | 1 | 26 | 58.98% |
| ATR240517C00145000 | 2024-05-07 3:52PM EDT | 145.00 | 4.91 | 2.50 | 7.40 | +1.91 | +63.67% | 4 | 6 | 45.73% |
| ATR240517C00150000 | 2024-04-29 1:50PM EDT | 150.00 | 0.70 | 0.75 | 3.50 | -0.55 | -44.00% | 1 | 3 | 35.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATR240517P00105000 | 2024-01-02 3:16PM EDT | 105.00 | 0.95 | 0.25 | 4.00 | 0.00 | - | 1 | 2 | 171.78% |
| ATR240517P00110000 | 2023-12-18 12:07PM EDT | 110.00 | 1.00 | 0.20 | 3.30 | 0.00 | - | - | 1 | 145.90% |
| ATR240517P00115000 | 2024-03-11 10:25AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 143.14% |
| ATR240517P00120000 | 2024-02-16 12:48PM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 126.37% |
| ATR240517P00125000 | 2024-04-15 9:30AM EDT | 125.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 86.04% |
| ATR240517P00130000 | 2024-04-30 3:56PM EDT | 130.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 4 | 0 | 60.35% |
| ATR240517P00135000 | 2024-02-20 3:21PM EDT | 135.00 | 2.36 | 0.95 | 4.80 | 0.00 | - | - | 22 | 83.55% |
| ATR240517P00140000 | 2024-04-23 3:12PM EDT | 140.00 | 1.80 | 0.00 | 2.70 | 0.00 | - | 22 | 310 | 64.09% |
| ATR240517P00145000 | 2024-05-07 3:52PM EDT | 145.00 | 2.20 | 0.00 | 2.20 | -0.33 | -13.04% | 4 | 22 | 40.58% |
