Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.310,96 +1.315,45 (+2,12%)
ITT Inc. (ITT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT241115C00055000 | 2024-04-19 10:55AM EDT | 55.00 | 72.00 | 83.20 | 87.50 | 0.00 | - | 1 | 0 | 117.04% |
| ITT241115C00060000 | 2023-11-01 1:38PM EDT | 60.00 | 36.00 | 50.00 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITT241115C00070000 | 2023-11-03 10:46AM EDT | 70.00 | 35.50 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITT241115C00080000 | 2023-11-01 10:56AM EDT | 80.00 | 20.60 | 31.70 | 34.60 | 0.00 | - | 1 | 4 | 0.00% |
| ITT241115C00085000 | 2023-11-15 1:25PM EDT | 85.00 | 29.10 | 33.50 | 38.00 | 0.00 | - | 5 | 11 | 0.00% |
| ITT241115C00090000 | 2023-11-14 10:57AM EDT | 90.00 | 22.80 | 30.20 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| ITT241115C00095000 | 2023-11-10 11:40AM EDT | 95.00 | 16.30 | 23.70 | 25.80 | 0.00 | - | 2 | 3 | 0.00% |
| ITT241115C00100000 | 2024-06-28 2:36PM EDT | 100.00 | 31.65 | 40.50 | 44.90 | 0.00 | - | 65 | 68 | 52.34% |
| ITT241115C00105000 | 2024-02-06 1:21PM EDT | 105.00 | 25.92 | 27.60 | 28.50 | 0.00 | - | 2 | 3 | 0.00% |
| ITT241115C00110000 | 2024-05-13 2:20PM EDT | 110.00 | 30.63 | 23.40 | 25.90 | 0.00 | - | 45 | 75 | 0.00% |
| ITT241115C00115000 | 2024-03-21 2:54PM EDT | 115.00 | 25.45 | 17.10 | 17.60 | 0.00 | - | 2 | 12 | 0.00% |
| ITT241115C00120000 | 2024-07-16 10:53AM EDT | 120.00 | 25.00 | 22.20 | 26.50 | 0.00 | - | 1 | 4 | 47.96% |
| ITT241115C00125000 | 2024-07-12 1:37PM EDT | 125.00 | 15.30 | 18.10 | 22.40 | 0.00 | - | 1 | 9 | 44.73% |
| ITT241115C00130000 | 2024-07-08 3:41PM EDT | 130.00 | 7.50 | 15.80 | 17.20 | 0.00 | - | 5 | 9 | 36.99% |
| ITT241115C00135000 | 2024-07-26 11:05AM EDT | 135.00 | 12.15 | 10.70 | 15.00 | -1.41 | -10.40% | 1 | 66 | 39.27% |
| ITT241115C00140000 | 2024-07-26 1:00PM EDT | 140.00 | 10.40 | 7.90 | 12.00 | +1.70 | +19.54% | 1 | 8 | 37.63% |
| ITT241115C00145000 | 2024-07-25 2:47PM EDT | 145.00 | 6.80 | 6.00 | 9.50 | 0.00 | - | 9 | 13 | 36.57% |
| ITT241115C00150000 | 2024-07-22 3:59PM EDT | 150.00 | 5.00 | 4.00 | 7.50 | 0.00 | - | 9 | 16 | 36.07% |
| ITT241115C00155000 | 2024-07-25 1:15PM EDT | 155.00 | 4.10 | 3.40 | 6.00 | 0.00 | - | 13 | 38 | 36.20% |
| ITT241115C00160000 | 2024-07-25 2:02PM EDT | 160.00 | 2.70 | 2.35 | 4.80 | 0.00 | - | 16 | 18 | 36.46% |
| ITT241115C00165000 | 2024-07-25 2:10PM EDT | 165.00 | 1.85 | 1.50 | 3.10 | 0.00 | - | 24 | 26 | 33.70% |
| ITT241115C00170000 | 2024-07-01 9:45AM EDT | 170.00 | 0.05 | 0.95 | 1.65 | 0.00 | - | 8 | 5 | 30.12% |
| ITT241115C00175000 | 2024-03-20 3:43PM EDT | 175.00 | 0.95 | 0.20 | 1.85 | 0.00 | - | 1 | 1 | 34.29% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT241115P00055000 | 2024-06-20 3:34PM EDT | 55.00 | 0.67 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 104.74% |
| ITT241115P00060000 | 2023-11-15 12:34PM EDT | 60.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 1 | 87.74% |
| ITT241115P00065000 | 2023-12-05 11:24AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 107.13% |
| ITT241115P00070000 | 2023-11-06 12:52PM EDT | 70.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 8 | 98.39% |
| ITT241115P00075000 | 2023-11-10 11:00AM EDT | 75.00 | 1.80 | 0.20 | 1.45 | 0.00 | - | 1 | 2 | 69.31% |
| ITT241115P00080000 | 2024-06-20 3:34PM EDT | 80.00 | 0.87 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 68.21% |
| ITT241115P00085000 | 2023-11-06 10:59AM EDT | 85.00 | 3.50 | 1.55 | 2.10 | 0.00 | - | - | 3 | 69.19% |
| ITT241115P00090000 | 2024-07-25 10:00AM EDT | 90.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 52.81% |
| ITT241115P00095000 | 2023-12-01 11:05AM EDT | 95.00 | 3.60 | 2.15 | 2.80 | 0.00 | - | 1 | 2 | 62.01% |
| ITT241115P00100000 | 2024-02-05 12:05PM EDT | 100.00 | 2.20 | 1.60 | 1.85 | 0.00 | - | 1 | 29 | 50.11% |
| ITT241115P00105000 | 2024-06-03 3:12PM EDT | 105.00 | 1.38 | 0.70 | 1.50 | 0.00 | - | 1 | 50 | 42.81% |
| ITT241115P00110000 | 2024-06-03 1:14PM EDT | 110.00 | 2.05 | 1.35 | 4.00 | 0.00 | - | 7 | 0 | 52.60% |
| ITT241115P00115000 | 2024-06-03 1:14PM EDT | 115.00 | 2.95 | 2.30 | 3.10 | 0.00 | - | 246 | 171 | 41.77% |
| ITT241115P00120000 | 2024-05-23 10:29AM EDT | 120.00 | 2.26 | 3.30 | 5.20 | 0.00 | - | 5 | 9 | 45.39% |
| ITT241115P00125000 | 2024-07-25 12:14PM EDT | 125.00 | 2.60 | 2.10 | 2.80 | 0.00 | - | 3 | 257 | 28.75% |
| ITT241115P00130000 | 2024-07-18 10:33AM EDT | 130.00 | 3.30 | 3.10 | 3.80 | 0.00 | - | 1 | 4 | 26.92% |
| ITT241115P00135000 | 2024-07-25 12:23PM EDT | 135.00 | 5.20 | 4.70 | 7.20 | 0.00 | - | 2 | 3 | 32.17% |
| ITT241115P00140000 | 2024-07-19 11:56AM EDT | 140.00 | 8.70 | 5.00 | 8.50 | 0.00 | - | 1 | 1 | 28.54% |
| ITT241115P00145000 | 2024-07-19 11:50AM EDT | 145.00 | 11.80 | 9.20 | 11.50 | 0.00 | - | 1 | 1 | 29.14% |
