Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.197,74 +60,09 (+0,33%) Euro Stoxx 50
5.027,40 +19,23 (+0,38%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.329,30 -12,80 (-0,55%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.263,66 +455,55 (+0,74%)
Endeavor Group Holdings, Inc. (EDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517C00016000 | 2023-10-27 12:12PM EDT | 16.00 | 7.70 | 8.40 | 11.50 | 0.00 | - | 2 | 4 | 218.65% |
| EDR240517C00017000 | 2023-09-27 1:46PM EDT | 17.00 | 4.30 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| EDR240517C00018000 | 2023-09-28 12:42PM EDT | 18.00 | 3.70 | 4.40 | 8.00 | 0.00 | - | 4 | 7 | 0.00% |
| EDR240517C00019000 | 2023-09-22 12:01PM EDT | 19.00 | 3.50 | 1.35 | 2.20 | 0.00 | - | - | 4 | 0.00% |
| EDR240517C00020000 | 2024-04-17 11:21AM EDT | 20.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| EDR240517C00021000 | 2024-02-15 3:01PM EDT | 21.00 | 4.00 | 4.20 | 6.50 | 0.00 | - | 127 | 128 | 130.08% |
| EDR240517C00022000 | 2024-03-25 11:11AM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EDR240517C00023000 | 2024-04-02 1:37PM EDT | 23.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| EDR240517C00024000 | 2024-04-23 9:32AM EDT | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3,780 | 0.00% |
| EDR240517C00025000 | 2024-04-22 9:48AM EDT | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8,226 | 0.00% |
| EDR240517C00026000 | 2024-04-23 3:50PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 186 | 7,141 | 0.00% |
| EDR240517C00027000 | 2024-04-22 3:54PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 22,615 | 3.13% |
| EDR240517C00028000 | 2024-04-17 2:36PM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 1,976 | 6.25% |
| EDR240517C00029000 | 2024-04-23 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,812 | 12.50% |
| EDR240517C00030000 | 2024-04-02 12:49PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 2,179 | 12.50% |
| EDR240517C00031000 | 2024-01-29 10:30AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517P00010000 | 2024-02-15 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 266.41% |
| EDR240517P00013000 | 2024-02-20 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 202.54% |
| EDR240517P00015000 | 2024-03-20 10:35AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 100.00% |
| EDR240517P00016000 | 2024-03-19 1:03PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 89.84% |
| EDR240517P00017000 | 2024-03-20 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,677 | 79.69% |
| EDR240517P00018000 | 2024-03-19 9:30AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| EDR240517P00019000 | 2024-04-02 12:48PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,426 | 25.00% |
| EDR240517P00020000 | 2024-03-19 11:56AM EDT | 20.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 518 | 532 | 53.13% |
| EDR240517P00021000 | 2024-04-01 3:48PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 250 | 16,534 | 25.00% |
| EDR240517P00022000 | 2024-04-02 3:15PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5,062 | 12.50% |
| EDR240517P00023000 | 2024-04-03 2:11PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 9,800 | 12.50% |
| EDR240517P00024000 | 2024-04-22 11:00AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,867 | 12.50% |
| EDR240517P00025000 | 2024-04-03 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 8,277 | 6.25% |
| EDR240517P00026000 | 2024-04-18 9:45AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,515 | 1.56% |
| EDR240517P00027000 | 2024-04-23 11:37AM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EDR240517P00028000 | 2024-02-23 12:40PM EDT | 28.00 | 4.00 | 2.00 | 3.40 | 0.00 | - | 2 | 0 | 63.18% |
| EDR240517P00029000 | 2024-04-22 2:06PM EDT | 29.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EDR240517P00030000 | 2024-01-04 1:12PM EDT | 30.00 | 6.90 | 3.30 | 6.50 | 0.00 | - | 1 | 1 | 93.70% |
| EDR240517P00035000 | 2023-12-19 3:49PM EDT | 35.00 | 11.40 | 10.40 | 14.00 | 0.00 | - | 1 | 0 | 229.30% |
