Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
40.064,41 +433,35 (+1,09%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.602,84 -406,38 (-0,69%) CMC Crypto 200
1.345,63 +1,13 (+0,08%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816C00060000 | 2024-03-13 10:57AM EDT | 60.00 | 31.20 | 30.50 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00065000 | 2023-12-20 11:09AM EDT | 65.00 | 15.79 | 14.80 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITRI240816C00080000 | 2024-06-18 3:32PM EDT | 80.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITRI240816C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 13.00 | 8.20 | 12.40 | 0.00 | - | 2 | 2 | 57.32% |
| ITRI240816C00095000 | 2024-05-03 9:40AM EDT | 95.00 | 11.00 | 14.00 | 18.50 | 0.00 | - | 1 | 6 | 107.42% |
| ITRI240816C00100000 | 2024-06-27 11:24AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ITRI240816C00105000 | 2024-07-01 12:09PM EDT | 105.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ITRI240816C00110000 | 2024-06-10 12:12PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITRI240816C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ITRI240816C00120000 | 2024-07-01 11:00AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ITRI240816C00125000 | 2024-06-24 10:59AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ITRI240816C00130000 | 2024-03-27 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ITRI240816C00135000 | 2024-03-26 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ITRI240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ITRI240816C00155000 | 2024-05-21 9:46AM EDT | 155.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 8 | 71.63% |
| ITRI240816C00160000 | 2024-05-21 9:46AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 8 | 109.47% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240816P00055000 | 2024-01-25 10:30AM EDT | 55.00 | 1.20 | 0.15 | 4.70 | 0.00 | - | 1 | 24 | 145.22% |
| ITRI240816P00060000 | 2024-02-14 10:30AM EDT | 60.00 | 2.10 | 0.05 | 4.50 | 0.00 | - | 12 | 15 | 125.34% |
| ITRI240816P00065000 | 2024-01-25 10:30AM EDT | 65.00 | 2.90 | 1.30 | 5.60 | 0.00 | - | 10 | 21 | 126.78% |
| ITRI240816P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 2.70 | 0.20 | 4.90 | 0.00 | - | 11 | 11 | 84.16% |
| ITRI240816P00080000 | 2024-06-25 3:14PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ITRI240816P00090000 | 2024-05-03 9:35AM EDT | 90.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 1 | 16 | 62.92% |
| ITRI240816P00095000 | 2024-06-27 1:37PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ITRI240816P00100000 | 2024-06-26 3:50PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ITRI240816P00105000 | 2024-06-28 10:50AM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
