Deutsche Märkte öffnen in 1 Stunde 9 Minute
Nikkei 225
40.049,47 +418,41 (+1,06%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.670,68 -363,07 (-0,62%) CMC Crypto 200
1.346,19 +44,12 (+3,39%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI241220C00030000 | 2024-05-24 10:32AM EDT | 30.00 | 80.00 | 67.50 | 72.50 | 0.00 | - | 1 | 1 | 127.88% |
| ITRI241220C00065000 | 2023-09-28 3:50PM EDT | 65.00 | 8.20 | 6.20 | 10.00 | 0.00 | - | 4 | 4 | 0.00% |
| ITRI241220C00080000 | 2024-04-12 2:03PM EDT | 80.00 | 19.30 | 30.00 | 34.70 | 0.00 | - | 2 | 0 | 92.32% |
| ITRI241220C00090000 | 2024-04-29 10:29AM EDT | 90.00 | 18.37 | 23.10 | 28.00 | 0.00 | - | 698 | 100 | 83.48% |
| ITRI241220C00110000 | 2024-02-23 4:43PM EDT | 110.00 | 1.85 | 3.20 | 8.00 | 0.00 | - | 1 | 1 | 46.08% |
| ITRI241220C00115000 | 2024-05-13 11:44AM EDT | 115.00 | 10.25 | 8.70 | 13.00 | 0.00 | - | 1 | 2 | 62.34% |
| ITRI241220C00140000 | 2024-03-08 3:12PM EDT | 140.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 58.44% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITRI241220P00030000 | 2023-10-09 3:14PM EDT | 30.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 139.60% |
| ITRI241220P00050000 | 2023-10-06 12:54PM EDT | 50.00 | 4.90 | 1.35 | 5.20 | 0.00 | - | 2 | 1 | 93.42% |
| ITRI241220P00065000 | 2023-12-13 10:30AM EDT | 65.00 | 5.84 | 4.30 | 7.20 | 0.00 | - | - | 1 | 80.81% |
| ITRI241220P00070000 | 2024-06-28 1:45PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITRI241220P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.78% |
| ITRI241220P00080000 | 2024-06-17 9:32AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITRI241220P00085000 | 2024-05-15 2:45PM EDT | 85.00 | 3.22 | 0.70 | 5.50 | 0.00 | - | 1 | 11 | 43.46% |
| ITRI241220P00090000 | 2024-04-01 9:43AM EDT | 90.00 | 9.30 | 8.50 | 12.30 | 0.00 | - | - | 15 | 55.15% |
