Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.692,42 +2.273,78 (+4,34%)
Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 107.30 | 111.50 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00170000 | 2024-07-18 1:20PM EDT | 170.00 | 86.67 | 71.80 | 75.90 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00175000 | 2024-06-27 3:00PM EDT | 175.00 | 61.45 | 73.20 | 76.90 | 0.00 | - | 22 | 13 | 31.10% |
| ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 96.16% |
| ITW241220C00185000 | 2024-06-27 3:00PM EDT | 185.00 | 52.00 | 63.70 | 67.40 | 0.00 | - | - | 12 | 34.13% |
| ITW241220C00190000 | 2024-06-27 2:25PM EDT | 190.00 | 49.45 | 59.40 | 63.20 | 0.00 | - | - | 10 | 37.62% |
| ITW241220C00195000 | 2024-08-23 11:01AM EDT | 195.00 | 55.20 | 57.00 | 60.20 | 0.00 | - | 1 | 1 | 44.31% |
| ITW241220C00200000 | 2024-09-05 11:11AM EDT | 200.00 | 45.15 | 53.10 | 54.90 | 0.00 | - | 1 | 29 | 39.92% |
| ITW241220C00210000 | 2024-09-05 10:30AM EDT | 210.00 | 36.93 | 42.70 | 45.90 | 0.00 | - | 1 | 32 | 37.10% |
| ITW241220C00220000 | 2024-08-13 1:59PM EDT | 220.00 | 25.70 | 31.90 | 33.00 | 0.00 | - | 4 | 55 | 20.53% |
| ITW241220C00230000 | 2024-08-09 3:52PM EDT | 230.00 | 19.70 | 20.00 | 22.30 | 0.00 | - | 1 | 22 | 12.26% |
| ITW241220C00240000 | 2024-09-09 3:55PM EDT | 240.00 | 16.20 | 18.90 | 20.60 | 0.00 | - | 3 | 94 | 27.32% |
| ITW241220C00250000 | 2024-09-13 11:57AM EDT | 250.00 | 12.70 | 12.20 | 13.20 | +2.40 | +23.30% | 1 | 508 | 23.62% |
| ITW241220C00260000 | 2024-09-13 1:01PM EDT | 260.00 | 7.46 | 7.40 | 8.10 | +2.21 | +42.10% | 4 | 297 | 22.14% |
| ITW241220C00270000 | 2024-09-13 3:41PM EDT | 270.00 | 4.10 | 4.00 | 4.60 | +0.80 | +24.24% | 10 | 413 | 21.22% |
| ITW241220C00280000 | 2024-09-13 1:18PM EDT | 280.00 | 1.85 | 1.90 | 2.45 | +0.15 | +8.82% | 2 | 1,605 | 20.72% |
| ITW241220C00290000 | 2024-09-10 11:51AM EDT | 290.00 | 0.75 | 0.75 | 1.25 | 0.00 | - | 1 | 299 | 20.52% |
| ITW241220C00300000 | 2024-09-11 12:37PM EDT | 300.00 | 0.15 | 0.15 | 2.10 | 0.00 | - | 40 | 97 | 27.51% |
| ITW241220C00310000 | 2024-08-06 12:24PM EDT | 310.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 32 | 24.38% |
| ITW241220C00320000 | 2024-08-05 3:31PM EDT | 320.00 | 0.57 | 0.00 | 2.00 | 0.00 | - | 1 | 200 | 33.88% |
| ITW241220C00330000 | 2024-09-03 10:05AM EDT | 330.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 29.93% |
| ITW241220C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 10 | 15 | 40.80% |
| ITW241220C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ITW241220C00360000 | 2024-06-10 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 50.56% |
| ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 36.23% |
| ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 43.81% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220P00115000 | 2024-08-14 3:56PM EDT | 115.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.85% |
| ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 75.10% |
| ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 80.62% |
| ITW241220P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 60.69% |
| ITW241220P00135000 | 2024-08-08 11:28AM EDT | 135.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 19 | 2,801 | 51.76% |
| ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 76.51% |
| ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 49.90% |
| ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 60.29% |
| ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 57.25% |
| ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 62.43% |
| ITW241220P00165000 | 2024-09-10 10:19AM EDT | 165.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 8 | 50.55% |
| ITW241220P00170000 | 2024-09-10 10:26AM EDT | 170.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 14 | 55.90% |
| ITW241220P00175000 | 2024-06-20 11:40AM EDT | 175.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 12 | 137 | 40.41% |
| ITW241220P00180000 | 2024-04-30 2:37PM EDT | 180.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 10 | 39.99% |
| ITW241220P00185000 | 2024-09-13 2:03PM EDT | 185.00 | 0.55 | 0.20 | 0.65 | -0.34 | -38.20% | 10 | 338 | 34.18% |
| ITW241220P00190000 | 2024-09-03 3:16PM EDT | 190.00 | 0.90 | 0.20 | 1.75 | 0.00 | - | 2 | 188 | 39.43% |
| ITW241220P00195000 | 2024-09-04 11:46AM EDT | 195.00 | 1.50 | 0.25 | 2.05 | 0.00 | - | 1 | 125 | 38.11% |
| ITW241220P00200000 | 2024-09-10 9:47AM EDT | 200.00 | 0.98 | 0.35 | 2.20 | 0.00 | - | 5 | 687 | 35.89% |
| ITW241220P00210000 | 2024-09-12 12:58PM EDT | 210.00 | 1.70 | 0.90 | 1.65 | 0.00 | - | 10 | 96 | 27.70% |
| ITW241220P00220000 | 2024-09-10 3:08PM EDT | 220.00 | 2.90 | 1.65 | 2.40 | 0.00 | - | 1 | 515 | 25.07% |
| ITW241220P00230000 | 2024-09-11 10:43AM EDT | 230.00 | 6.20 | 3.20 | 3.70 | 0.00 | - | 1 | 254 | 22.88% |
| ITW241220P00240000 | 2024-09-10 11:59AM EDT | 240.00 | 7.50 | 5.20 | 6.00 | 0.00 | - | 1 | 186 | 21.32% |
| ITW241220P00250000 | 2024-09-12 3:06PM EDT | 250.00 | 11.40 | 8.70 | 9.40 | 0.00 | - | 1 | 308 | 19.68% |
| ITW241220P00260000 | 2024-07-30 9:51AM EDT | 260.00 | 17.55 | 14.20 | 15.40 | 0.00 | - | 1 | 197 | 20.29% |
| ITW241220P00270000 | 2024-08-07 3:57PM EDT | 270.00 | 33.11 | 27.30 | 29.70 | 0.00 | - | 1 | 184 | 35.52% |
| ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 50.96% |
| ITW241220P00300000 | 2024-07-11 3:47PM EDT | 300.00 | 59.44 | 58.50 | 62.60 | 0.00 | - | 1 | 1 | 53.63% |
| ITW241220P00310000 | 2024-07-30 9:32AM EDT | 310.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW241220P00340000 | 2024-07-30 9:32AM EDT | 340.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
