Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,40 -4,50 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.242,56 -3.520,84 (-5,89%)
Avantor, Inc. (AVTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240503C00020000 | 2024-04-22 12:12PM EDT | 20.00 | 4.50 | 2.45 | 5.60 | 0.00 | - | - | 15 | 381.45% |
| AVTR240503C00022000 | 2024-04-26 9:30AM EDT | 22.00 | 2.10 | 1.20 | 2.35 | 0.00 | - | 4 | 4 | 92.58% |
| AVTR240503C00022500 | 2024-04-17 12:18PM EDT | 22.50 | 2.05 | 0.45 | 2.95 | 0.00 | - | - | 7 | 233.01% |
| AVTR240503C00023000 | 2024-04-17 11:30AM EDT | 23.00 | 1.75 | 0.85 | 2.05 | 0.00 | - | - | 17 | 77.34% |
| AVTR240503C00023500 | 2024-04-26 3:56PM EDT | 23.50 | 0.60 | 0.75 | 0.85 | 0.00 | - | 4 | 10 | 43.75% |
| AVTR240503C00024000 | 2024-04-30 11:55AM EDT | 24.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 5 | 20 | 36.91% |
| AVTR240503C00024500 | 2024-04-30 3:57PM EDT | 24.50 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 1,057 | 80 | 35.94% |
| AVTR240503C00025000 | 2024-04-29 11:04AM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 40.63% |
| AVTR240503C00025500 | 2024-04-25 3:56PM EDT | 25.50 | 0.80 | 0.00 | 0.10 | 0.00 | - | 155 | 155 | 55.27% |
| AVTR240503C00026000 | 2024-04-26 10:41AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 56.64% |
| AVTR240503C00026500 | 2024-04-25 11:20AM EDT | 26.50 | 0.34 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| AVTR240503C00027000 | 2024-04-16 3:41PM EDT | 27.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 108.98% |
| AVTR240503C00027500 | 2024-04-25 3:41PM EDT | 27.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 7 | 157.03% |
| AVTR240503C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 169.92% |
| AVTR240503C00029000 | 2024-03-26 2:15PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 115.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240503P00022500 | 2024-04-23 9:56AM EDT | 22.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 28 | 87.50% |
| AVTR240503P00023000 | 2024-04-26 1:22PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 7,531 | 51.95% |
| AVTR240503P00023500 | 2024-04-30 10:44AM EDT | 23.50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 3 | 266 | 40.63% |
| AVTR240503P00024000 | 2024-04-30 2:43PM EDT | 24.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 34 | 17,164 | 34.57% |
| AVTR240503P00024500 | 2024-04-29 9:31AM EDT | 24.50 | 0.83 | 0.35 | 0.45 | 0.00 | - | 40 | 312 | 33.59% |
| AVTR240503P00025000 | 2024-04-29 11:04AM EDT | 25.00 | 0.63 | 0.75 | 1.75 | 0.00 | - | 42 | 115 | 90.63% |
| AVTR240503P00025500 | 2024-04-25 3:30PM EDT | 25.50 | 0.95 | 1.15 | 3.30 | 0.00 | - | 3 | 8 | 167.58% |
| AVTR240503P00026000 | 2024-04-26 9:51AM EDT | 26.00 | 2.40 | 0.05 | 2.15 | 0.00 | - | 13 | 0 | 113.67% |
| AVTR240503P00027000 | 2024-04-25 1:57PM EDT | 27.00 | 1.90 | 1.70 | 3.90 | 0.00 | - | 2 | 0 | 70.31% |
| AVTR240503P00028500 | 2024-04-25 1:57PM EDT | 28.50 | 3.25 | 4.00 | 6.20 | 0.00 | - | - | 1 | 250.78% |
