Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.718,56 -228,37 (-0,59%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.587,82 -1.032,69 (-1,57%) CMC Crypto 200
1.524,97 +36,42 (+2,45%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Avantor, Inc. (AVTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR250117C00005000 | 2023-06-22 11:02AM EDT | 5.00 | 15.45 | 16.00 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| AVTR250117C00015000 | 2023-09-29 10:20AM EDT | 15.00 | 7.90 | 4.90 | 6.70 | 0.00 | - | 30 | 32 | 0.00% |
| AVTR250117C00017500 | 2024-04-26 9:51AM EDT | 17.50 | 7.30 | 6.50 | 8.40 | 0.00 | - | 1 | 4 | 52.34% |
| AVTR250117C00020000 | 2024-05-15 9:49AM EDT | 20.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 1 | 73 | 43.87% |
| AVTR250117C00022500 | 2024-05-16 2:42PM EDT | 22.50 | 4.20 | 4.00 | 4.30 | 0.00 | - | 2 | 16 | 38.53% |
| AVTR250117C00025000 | 2024-05-20 3:14PM EDT | 25.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 1 | 368 | 34.11% |
| AVTR250117C00027500 | 2024-05-21 9:38AM EDT | 27.50 | 1.45 | 1.45 | 1.60 | -0.05 | -3.33% | 193 | 1,528 | 31.93% |
| AVTR250117C00030000 | 2024-05-07 1:41PM EDT | 30.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 10 | 43 | 30.01% |
| AVTR250117C00032500 | 2024-05-06 3:07PM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 24 | 29.40% |
| AVTR250117C00035000 | 2024-05-14 12:29PM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 20 | 24 | 29.59% |
| AVTR250117C00037500 | 2024-04-29 9:40AM EDT | 37.50 | 0.55 | 0.05 | 1.00 | 0.00 | - | 100 | 178 | 49.90% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR250117P00010000 | 2023-08-04 2:51PM EDT | 10.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 113.23% |
| AVTR250117P00017500 | 2024-03-13 2:07PM EDT | 17.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 1 | 39.31% |
| AVTR250117P00020000 | 2024-05-06 1:36PM EDT | 20.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 68 | 29.05% |
| AVTR250117P00022500 | 2024-05-15 9:59AM EDT | 22.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | 10 | 70 | 26.47% |
| AVTR250117P00025000 | 2024-05-20 1:40PM EDT | 25.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 212 | 855 | 23.54% |
| AVTR250117P00027500 | 2023-10-25 9:48AM EDT | 27.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVTR250117P00030000 | 2023-10-24 3:38PM EDT | 30.00 | 9.70 | 7.50 | 12.50 | 0.00 | - | 2 | 0 | 82.25% |
| AVTR250117P00032500 | 2023-08-23 10:32AM EDT | 32.50 | 10.60 | 11.10 | 11.50 | 0.00 | - | 5 | 0 | 75.10% |
| AVTR250117P00037500 | 2024-02-21 3:07PM EDT | 37.50 | 12.98 | 11.00 | 12.40 | 0.00 | - | - | 0 | 0.00% |
