Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.253,11 +1.430,21 (+2,66%) CMC Crypto 200
1.273,18 +2,43 (+0,19%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Danaher Corporation (DHR)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00205000 | 2024-04-30 2:22PM EDT | 205.00 | 41.52 | 39.70 | 43.30 | 0.00 | - | 1 | 1 | 272.95% |
| DHR240503C00210000 | 2024-04-30 1:16PM EDT | 210.00 | 35.90 | 34.80 | 38.60 | 0.00 | - | 2 | 2 | 259.18% |
| DHR240503C00215000 | 2024-04-30 1:03PM EDT | 215.00 | 30.70 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 227.15% |
| DHR240503C00217500 | 2024-04-30 1:54PM EDT | 217.50 | 29.20 | 27.30 | 31.10 | 0.00 | - | 2 | 1 | 217.19% |
| DHR240503C00220000 | 2024-04-30 1:16PM EDT | 220.00 | 25.90 | 24.90 | 28.40 | 0.00 | - | 2 | 6 | 195.65% |
| DHR240503C00222500 | 2024-04-30 1:03PM EDT | 222.50 | 23.40 | 22.50 | 25.90 | 0.00 | - | 2 | 2 | 181.93% |
| DHR240503C00225000 | 2024-04-30 10:39AM EDT | 225.00 | 20.70 | 20.30 | 22.80 | 0.00 | - | 2 | 2 | 144.92% |
| DHR240503C00227500 | 2024-04-30 1:40PM EDT | 227.50 | 19.10 | 17.20 | 20.80 | 0.00 | - | 2 | 2 | 150.78% |
| DHR240503C00230000 | 2024-04-30 1:19PM EDT | 230.00 | 16.20 | 15.40 | 18.40 | 0.00 | - | 2 | 5 | 65.63% |
| DHR240503C00232500 | 2024-04-30 1:16PM EDT | 232.50 | 13.40 | 12.30 | 15.80 | 0.00 | - | 2 | 37 | 122.80% |
| DHR240503C00235000 | 2024-04-30 1:21PM EDT | 235.00 | 11.40 | 9.70 | 13.30 | 0.00 | - | 2 | 49 | 108.45% |
| DHR240503C00237500 | 2024-04-23 11:33AM EDT | 237.50 | 16.11 | 7.30 | 10.90 | 0.00 | - | 23 | 138 | 96.34% |
| DHR240503C00240000 | 2024-04-26 3:14PM EDT | 240.00 | 8.40 | 4.90 | 8.20 | 0.00 | - | 2 | 129 | 75.78% |
| DHR240503C00242500 | 2024-04-26 12:24PM EDT | 242.50 | 5.90 | 4.10 | 5.70 | 0.00 | - | 2 | 192 | 59.72% |
| DHR240503C00245000 | 2024-05-02 9:51AM EDT | 245.00 | 2.25 | 2.20 | 2.55 | -0.65 | -22.41% | 38 | 468 | 28.17% |
| DHR240503C00247500 | 2024-05-02 2:22PM EDT | 247.50 | 0.65 | 0.80 | 0.95 | -1.91 | -74.61% | 25 | 555 | 24.27% |
| DHR240503C00250000 | 2024-05-02 3:57PM EDT | 250.00 | 0.17 | 0.15 | 0.30 | -1.23 | -87.86% | 17 | 463 | 25.44% |
| DHR240503C00252500 | 2024-05-02 2:17PM EDT | 252.50 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 9 | 120 | 28.22% |
| DHR240503C00255000 | 2024-05-01 10:01AM EDT | 255.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 105 | 37.50% |
| DHR240503C00257500 | 2024-05-01 1:59PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 41.02% |
| DHR240503C00260000 | 2024-04-26 3:47PM EDT | 260.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 16 | 42 | 60.94% |
| DHR240503C00262500 | 2024-04-29 1:11PM EDT | 262.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 78.03% |
| DHR240503C00265000 | 2024-04-26 10:33AM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 63.67% |
| DHR240503C00270000 | 2024-04-24 10:31AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 71.09% |
| DHR240503C00275000 | 2024-04-23 12:29PM EDT | 275.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 126.76% |
| DHR240503C00285000 | 2024-04-08 2:48PM EDT | 285.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 147.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00170000 | 2024-04-22 2:13PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 364.84% |
| DHR240503P00195000 | 2024-04-23 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 246.29% |
| DHR240503P00200000 | 2024-04-10 9:46AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 223.83% |
| DHR240503P00205000 | 2024-04-30 1:46PM EDT | 205.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 187.70% |
| DHR240503P00210000 | 2024-04-23 10:01AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 166.99% |
| DHR240503P00212500 | 2024-05-01 10:01AM EDT | 212.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 182.62% |
| DHR240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 146.29% |
| DHR240503P00217500 | 2024-05-01 10:01AM EDT | 217.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 159.77% |
| DHR240503P00220000 | 2024-04-25 2:43PM EDT | 220.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 80 | 123.44% |
| DHR240503P00222500 | 2024-05-01 10:01AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 82.03% |
| DHR240503P00225000 | 2024-05-01 9:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 186 | 73.83% |
| DHR240503P00227500 | 2024-04-30 11:42AM EDT | 227.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 114 | 95.12% |
| DHR240503P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 10 | 232 | 84.77% |
| DHR240503P00232500 | 2024-04-25 10:18AM EDT | 232.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 81.64% |
| DHR240503P00235000 | 2024-05-01 2:40PM EDT | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 209 | 46.88% |
| DHR240503P00237500 | 2024-05-01 2:38PM EDT | 237.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 169 | 70.26% |
| DHR240503P00240000 | 2024-05-02 2:16PM EDT | 240.00 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 34 | 614 | 51.37% |
| DHR240503P00242500 | 2024-05-02 2:37PM EDT | 242.50 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 11 | 434 | 30.08% |
| DHR240503P00245000 | 2024-05-02 1:57PM EDT | 245.00 | 1.10 | 0.40 | 0.60 | +0.65 | +144.44% | 379 | 311 | 25.73% |
| DHR240503P00247500 | 2024-05-02 9:57AM EDT | 247.50 | 4.40 | 1.30 | 1.70 | +1.30 | +41.94% | 1 | 51 | 26.05% |
| DHR240503P00250000 | 2024-05-02 9:30AM EDT | 250.00 | 3.80 | 2.70 | 4.70 | -0.86 | -18.45% | 2 | 65 | 54.83% |
| DHR240503P00252500 | 2024-05-01 9:45AM EDT | 252.50 | 5.50 | 4.60 | 7.80 | 0.00 | - | 2 | 71 | 84.47% |
| DHR240503P00255000 | 2024-05-02 11:36AM EDT | 255.00 | 11.12 | 7.10 | 9.80 | +3.02 | +37.28% | 1 | 6 | 88.13% |
| DHR240503P00257500 | 2024-04-23 2:00PM EDT | 257.50 | 6.00 | 9.80 | 12.80 | 0.00 | - | - | 1 | 72.56% |
| DHR240503P00260000 | 2024-05-01 3:41PM EDT | 260.00 | 11.10 | 11.70 | 15.20 | 0.00 | - | 10 | 3 | 67.97% |
| DHR240503P00265000 | 2024-05-01 3:41PM EDT | 265.00 | 16.10 | 17.00 | 20.30 | 0.00 | - | 10 | 3 | 97.56% |
