Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.071,18 -645,94 (-1,08%)
Danaher Corporation (DHR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00140000 | 2023-09-18 2:10PM EDT | 140.00 | 119.40 | 111.50 | 115.50 | 0.00 | - | - | 1 | 219.78% |
| DHR240517C00170000 | 2024-04-17 9:42AM EDT | 170.00 | 69.50 | 75.50 | 79.40 | 0.00 | - | - | 1 | 92.33% |
| DHR240517C00175000 | 2023-08-22 11:26AM EDT | 175.00 | 85.20 | 81.00 | 83.80 | 0.00 | - | 2 | 7 | 180.53% |
| DHR240517C00180000 | 2023-09-20 3:59PM EDT | 180.00 | 82.70 | 75.80 | 78.70 | 0.00 | - | 1 | 19 | 169.67% |
| DHR240517C00185000 | 2023-09-18 3:24PM EDT | 185.00 | 77.40 | 70.70 | 74.50 | 0.00 | - | 1 | 9 | 162.34% |
| DHR240517C00190000 | 2024-04-17 3:42PM EDT | 190.00 | 50.90 | 55.60 | 59.50 | 0.00 | - | - | 1 | 70.43% |
| DHR240517C00195000 | 2023-09-22 9:50AM EDT | 195.00 | 65.80 | 62.20 | 64.10 | 0.00 | - | - | 6 | 146.79% |
| DHR240517C00200000 | 2024-03-27 3:09PM EDT | 200.00 | 49.29 | 45.60 | 49.40 | 0.00 | - | 2 | 2 | 58.37% |
| DHR240517C00210000 | 2023-08-16 12:24PM EDT | 210.00 | 58.70 | 57.00 | 58.90 | 0.00 | - | 5 | 31 | 170.01% |
| DHR240517C00220000 | 2024-04-23 10:44AM EDT | 220.00 | 33.50 | 25.80 | 29.70 | 0.00 | - | 3 | 10 | 53.89% |
| DHR240517C00230000 | 2024-04-24 10:12AM EDT | 230.00 | 22.31 | 16.20 | 19.80 | 0.00 | - | 6 | 64 | 40.54% |
| DHR240517C00240000 | 2024-04-23 2:59PM EDT | 240.00 | 15.70 | 7.40 | 9.60 | 0.00 | - | 42 | 693 | 24.56% |
| DHR240517C00250000 | 2024-04-26 3:56PM EDT | 250.00 | 3.40 | 3.10 | 3.40 | -0.02 | -0.58% | 1 | 1,796 | 20.72% |
| DHR240517C00260000 | 2024-04-26 12:19PM EDT | 260.00 | 0.85 | 0.65 | 0.80 | +0.10 | +13.33% | 17 | 1,061 | 19.80% |
| DHR240517C00270000 | 2024-04-26 12:50PM EDT | 270.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 2 | 2,759 | 21.29% |
| DHR240517C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1,805 | 39.14% |
| DHR240517C00290000 | 2024-04-15 12:22PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 33 | 661 | 49.48% |
| DHR240517C00300000 | 2024-03-27 12:27PM EDT | 300.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 54.61% |
| DHR240517C00310000 | 2024-02-28 10:33AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.39% |
| DHR240517C00320000 | 2023-09-28 10:34AM EDT | 320.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 3 | 48 | 84.62% |
| DHR240517C00330000 | 2023-07-26 1:57PM EDT | 330.00 | 3.88 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 95.36% |
| DHR240517C00350000 | 2023-09-19 10:00AM EDT | 350.00 | 1.15 | 0.70 | 1.15 | 0.00 | - | 8 | 62 | 83.06% |
| DHR240517C00360000 | 2023-08-02 1:03PM EDT | 360.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 2 | 1 | 94.87% |
| DHR240517C00370000 | 2023-08-02 1:04PM EDT | 370.00 | 0.90 | 0.80 | 2.65 | 0.00 | - | - | 1 | 105.18% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517P00115000 | 2023-07-14 9:31AM EDT | 115.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 164.94% |
| DHR240517P00120000 | 2023-07-17 9:31AM EDT | 120.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 145.51% |
| DHR240517P00125000 | 2023-08-03 9:37AM EDT | 125.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 135.45% |
| DHR240517P00130000 | 2023-08-07 9:41AM EDT | 130.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 129.69% |
| DHR240517P00140000 | 2023-07-07 3:52PM EDT | 140.00 | 1.20 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 128.08% |
| DHR240517P00160000 | 2023-06-27 2:15PM EDT | 160.00 | 2.80 | 0.05 | 2.70 | 0.00 | - | - | 1 | 115.21% |
| DHR240517P00165000 | 2023-07-25 9:36AM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DHR240517P00170000 | 2023-09-21 1:09PM EDT | 170.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 4 | 3 | 108.91% |
| DHR240517P00175000 | 2023-09-20 3:38PM EDT | 175.00 | 1.65 | 1.60 | 2.55 | 0.00 | - | 3 | 7 | 105.01% |
| DHR240517P00180000 | 2023-09-20 11:10AM EDT | 180.00 | 1.80 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 101.98% |
| DHR240517P00185000 | 2023-09-19 2:10PM EDT | 185.00 | 2.35 | 2.50 | 3.10 | 0.00 | - | - | 5 | 99.27% |
| DHR240517P00190000 | 2023-07-26 2:19PM EDT | 190.00 | 2.25 | 2.40 | 3.30 | 0.00 | - | 10 | 11 | 92.75% |
| DHR240517P00195000 | 2023-09-19 10:23AM EDT | 195.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 1 | 3 | 98.10% |
| DHR240517P00200000 | 2024-04-23 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 39.45% |
| DHR240517P00210000 | 2024-04-26 9:46AM EDT | 210.00 | 0.35 | 0.00 | 0.50 | +0.20 | +133.33% | 1 | 24 | 41.33% |
| DHR240517P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 0.55 | 0.05 | 0.50 | +0.30 | +120.00% | 1 | 1,215 | 31.45% |
| DHR240517P00230000 | 2024-04-26 2:30PM EDT | 230.00 | 0.47 | 0.40 | 0.55 | -0.33 | -41.25% | 10 | 4,378 | 22.01% |
| DHR240517P00240000 | 2024-04-26 3:59PM EDT | 240.00 | 1.87 | 1.80 | 2.60 | -0.34 | -15.38% | 12 | 2,046 | 22.55% |
| DHR240517P00250000 | 2024-04-26 2:41PM EDT | 250.00 | 5.54 | 5.90 | 6.20 | -0.27 | -4.65% | 6 | 717 | 17.99% |
| DHR240517P00260000 | 2024-04-24 10:10AM EDT | 260.00 | 10.30 | 11.80 | 15.10 | 0.00 | - | 1 | 75 | 25.67% |
| DHR240517P00270000 | 2024-04-24 2:55PM EDT | 270.00 | 19.60 | 21.20 | 24.40 | 0.00 | - | 4 | 20 | 30.57% |
| DHR240517P00280000 | 2024-03-15 10:01AM EDT | 280.00 | 27.62 | 38.60 | 41.50 | 0.00 | - | 4 | 0 | 74.83% |
| DHR240517P00290000 | 2023-08-04 1:41PM EDT | 290.00 | 37.00 | 28.80 | 32.50 | 0.00 | - | 9 | 16 | 0.00% |
