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
54.639,96 +2.305,83 (+4,41%)
Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240920C00200000 | 2024-09-05 11:11AM EDT | 200.00 | 43.10 | 51.00 | 54.10 | 0.00 | - | 1 | 2 | 98.54% |
| ITW240920C00210000 | 2024-09-05 10:30AM EDT | 210.00 | 33.96 | 40.10 | 43.30 | 0.00 | - | 1 | 3 | 95.78% |
| ITW240920C00220000 | 2024-05-30 1:58PM EDT | 220.00 | 21.90 | 19.80 | 23.00 | 0.00 | - | 3 | 11 | 0.00% |
| ITW240920C00230000 | 2024-08-27 12:16PM EDT | 230.00 | 20.00 | 21.40 | 23.10 | 0.00 | - | 1 | 37 | 55.40% |
| ITW240920C00240000 | 2024-09-13 11:57AM EDT | 240.00 | 12.40 | 11.00 | 13.10 | +4.22 | +51.59% | 1 | 579 | 36.28% |
| ITW240920C00250000 | 2024-09-13 3:49PM EDT | 250.00 | 4.00 | 3.50 | 4.20 | +2.20 | +122.22% | 22 | 485 | 21.94% |
| ITW240920C00260000 | 2024-09-13 12:41PM EDT | 260.00 | 0.35 | 0.20 | 0.40 | +0.20 | +133.33% | 3 | 604 | 18.34% |
| ITW240920C00270000 | 2024-09-13 11:44AM EDT | 270.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 1,366 | 24.61% |
| ITW240920C00280000 | 2024-09-13 12:33PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 66 | 31.64% |
| ITW240920C00290000 | 2024-07-15 10:49AM EDT | 290.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 407 | 55.23% |
| ITW240920C00300000 | 2024-05-08 3:23PM EDT | 300.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 65.58% |
| ITW240920C00310000 | 2024-04-09 1:19PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 75.29% |
| ITW240920C00320000 | 2024-03-28 11:03AM EDT | 320.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 84.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240920P00190000 | 2024-02-01 12:13PM EDT | 190.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | - | 8 | 129.10% |
| ITW240920P00195000 | 2024-08-02 10:43AM EDT | 195.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 85.35% |
| ITW240920P00200000 | 2024-09-13 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 58.59% |
| ITW240920P00210000 | 2024-09-12 3:48PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 96 | 69.63% |
| ITW240920P00220000 | 2024-09-10 3:44PM EDT | 220.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 218 | 50.54% |
| ITW240920P00230000 | 2024-09-13 12:55PM EDT | 230.00 | 0.06 | 0.05 | 0.20 | -0.19 | -76.00% | 3 | 635 | 34.86% |
| ITW240920P00240000 | 2024-09-13 12:02PM EDT | 240.00 | 0.28 | 0.25 | 0.70 | -0.54 | -65.85% | 1 | 783 | 28.93% |
| ITW240920P00250000 | 2024-09-13 3:43PM EDT | 250.00 | 1.85 | 1.55 | 1.95 | -4.90 | -72.59% | 34 | 348 | 18.47% |
| ITW240920P00260000 | 2024-08-15 10:25AM EDT | 260.00 | 19.80 | 7.70 | 9.80 | 0.00 | - | 1 | 1 | 29.98% |
| ITW240920P00270000 | 2024-08-06 11:28AM EDT | 270.00 | 31.80 | 26.10 | 29.00 | 0.00 | - | 107 | 0 | 109.72% |
| ITW240920P00280000 | 2024-07-03 12:09PM EDT | 280.00 | 46.00 | 34.60 | 38.10 | 0.00 | - | - | 0 | 121.09% |
| ITW240920P00380000 | 2024-08-01 3:42PM EDT | 380.00 | 140.10 | 125.50 | 127.90 | 0.00 | - | - | 0 | 0.00% |
