Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.678,58 -90,38 (-0,48%) Euro Stoxx 50
5.037,30 -37,04 (-0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.424,20 -14,30 (-0,59%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.605,54 +3.869,29 (+6,27%)
Avantor, Inc. (AVTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816C00015000 | 2024-02-13 1:07PM EDT | 15.00 | 7.80 | 10.40 | 12.00 | 0.00 | - | - | 1 | 123.00% |
| AVTR240816C00017000 | 2024-02-14 10:55AM EDT | 17.00 | 7.70 | 8.00 | 10.10 | 0.00 | - | 5 | 6 | 95.90% |
| AVTR240816C00019000 | 2024-02-13 10:48AM EDT | 19.00 | 4.40 | 6.80 | 7.00 | 0.00 | - | - | 2 | 72.02% |
| AVTR240816C00020000 | 2024-02-13 1:07PM EDT | 20.00 | 3.80 | 4.50 | 6.10 | 0.00 | - | - | 7 | 69.14% |
| AVTR240816C00021000 | 2024-04-26 9:51AM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AVTR240816C00022000 | 2024-04-18 10:06AM EDT | 22.00 | 3.66 | 3.50 | 3.70 | 0.00 | - | 2 | 23 | 41.11% |
| AVTR240816C00023000 | 2024-05-15 11:11AM EDT | 23.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AVTR240816C00024000 | 2024-05-14 1:40PM EDT | 24.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| AVTR240816C00025000 | 2024-05-20 3:35PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 435 | 0.20% |
| AVTR240816C00026000 | 2024-05-15 3:42PM EDT | 26.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 3.13% |
| AVTR240816C00027000 | 2024-05-20 3:13PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 3.13% |
| AVTR240816C00028000 | 2024-05-16 11:04AM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 682 | 6.25% |
| AVTR240816C00029000 | 2024-05-16 11:10AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 541 | 6.25% |
| AVTR240816C00030000 | 2024-05-06 1:02PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 575 | 12.50% |
| AVTR240816C00031000 | 2024-03-26 1:12PM EDT | 31.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 144 | 120 | 39.45% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816P00020000 | 2024-04-22 9:32AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| AVTR240816P00021000 | 2024-05-15 3:59PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 6.25% |
| AVTR240816P00022000 | 2024-05-16 1:34PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 6.25% |
| AVTR240816P00023000 | 2024-05-16 12:07PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| AVTR240816P00024000 | 2024-05-13 2:30PM EDT | 24.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 143 | 3.13% |
| AVTR240816P00025000 | 2024-05-09 2:03PM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 121 | 0.00% |
| AVTR240816P00026000 | 2024-05-16 2:35PM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 13 | 0.00% |
| AVTR240816P00027000 | 2024-04-10 3:59PM EDT | 27.00 | 2.50 | 2.50 | 4.30 | 0.00 | - | 12 | 40 | 62.35% |
| AVTR240816P00028000 | 2024-05-01 9:59AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AVTR240816P00029000 | 2024-01-31 12:10PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVTR240816P00030000 | 2024-02-02 3:16PM EDT | 30.00 | 6.50 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 67.68% |
