Deutsche Märkte öffnen in 1 Stunde 39 Minute
Nikkei 225
40.034,04 +402,98 (+1,02%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.703,79 -280,15 (-0,47%) CMC Crypto 200
1.344,85 +42,78 (+3,28%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240920C00075000 | 2024-02-26 11:02AM EDT | 75.00 | 15.50 | 18.60 | 23.20 | 0.00 | - | 2 | 0 | 22.85% |
| ITRI240920C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITRI240920C00090000 | 2024-05-06 11:09AM EDT | 90.00 | 22.00 | 19.00 | 23.50 | 0.00 | - | 1 | 30 | 96.13% |
| ITRI240920C00095000 | 2024-02-26 11:50AM EDT | 95.00 | 7.20 | 7.60 | 10.60 | 0.00 | - | 4 | 4 | 49.24% |
| ITRI240920C00100000 | 2024-03-06 3:20PM EDT | 100.00 | 9.50 | 4.10 | 8.30 | 0.00 | - | 9 | 9 | 49.41% |
| ITRI240920C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ITRI240920C00110000 | 2024-06-17 1:35PM EDT | 110.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITRI240920C00115000 | 2024-05-13 1:27PM EDT | 115.00 | 6.10 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 63.93% |
| ITRI240920C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITRI240920C00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.65 | 0.10 | 4.60 | 0.00 | - | 1 | 1 | 52.30% |
| ITRI240920C00130000 | 2024-04-26 2:18PM EDT | 130.00 | 2.85 | 0.50 | 5.30 | 0.00 | - | 2 | 2 | 61.71% |
| ITRI240920C00135000 | 2024-03-22 9:30AM EDT | 135.00 | 1.05 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 57.93% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI240920P00030000 | 2023-10-09 3:14PM EDT | 30.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 142.87% |
| ITRI240920P00045000 | 2023-12-18 10:30AM EDT | 45.00 | 1.15 | 0.70 | 1.45 | 0.00 | - | - | 1 | 112.55% |
| ITRI240920P00050000 | 2024-02-09 10:30AM EDT | 50.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 123.29% |
| ITRI240920P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 11 | 66 | 110.16% |
| ITRI240920P00060000 | 2024-03-12 1:45PM EDT | 60.00 | 0.55 | 0.05 | 3.30 | 0.00 | - | 1 | 41 | 86.13% |
| ITRI240920P00085000 | 2024-05-02 11:41AM EDT | 85.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 58.64% |
| ITRI240920P00090000 | 2024-06-20 10:14AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ITRI240920P00095000 | 2024-06-11 2:49PM EDT | 95.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ITRI240920P00100000 | 2024-06-17 9:32AM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
