Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.190,26 +2.006,56 (+3,51%)
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 | 2024-04-18 2:42PM EDT | 200.00 | 53.10 | 45.60 | 48.70 | 0.00 | - | 1 | 3 | 35.34% |
| ITW240920C00210000 | 2024-04-16 10:53AM EDT | 210.00 | 48.10 | 36.40 | 39.70 | 0.00 | - | 1 | 2 | 31.91% |
| ITW240920C00220000 | 2024-04-15 11:29AM EDT | 220.00 | 42.30 | 29.10 | 31.40 | 0.00 | - | 3 | 4 | 29.37% |
| ITW240920C00230000 | 2024-04-30 1:54PM EDT | 230.00 | 24.20 | 21.20 | 22.90 | 0.00 | - | 1 | 16 | 25.50% |
| ITW240920C00240000 | 2024-05-03 3:49PM EDT | 240.00 | 14.86 | 14.40 | 16.70 | +0.56 | +3.92% | 3 | 16 | 24.53% |
| ITW240920C00250000 | 2024-05-02 3:50PM EDT | 250.00 | 8.30 | 8.90 | 9.40 | 0.00 | - | 6 | 60 | 20.00% |
| ITW240920C00260000 | 2024-05-03 3:50PM EDT | 260.00 | 5.10 | 4.90 | 5.40 | -0.60 | -10.53% | 10 | 168 | 18.85% |
| ITW240920C00270000 | 2024-05-02 12:26PM EDT | 270.00 | 2.55 | 2.25 | 2.75 | 0.00 | - | 9 | 315 | 17.85% |
| ITW240920C00280000 | 2024-05-01 12:45PM EDT | 280.00 | 1.40 | 1.00 | 3.00 | 0.00 | - | 2 | 79 | 22.27% |
| ITW240920C00290000 | 2024-04-30 3:25PM EDT | 290.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 3 | 450 | 17.08% |
| ITW240920C00300000 | 2024-04-23 3:54PM EDT | 300.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 3 | 40 | 23.40% |
| ITW240920C00310000 | 2024-04-09 1:19PM EDT | 310.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 1 | 13 | 26.53% |
| ITW240920C00320000 | 2024-03-28 11:03AM EDT | 320.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 25.38% |
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 | 33.99% |
| ITW240920P00195000 | 2024-02-20 4:26PM EDT | 195.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 24.09% |
| ITW240920P00200000 | 2024-04-30 3:43PM EDT | 200.00 | 0.80 | 0.35 | 1.80 | 0.00 | - | 1 | 15 | 25.76% |
| ITW240920P00210000 | 2024-04-30 3:43PM EDT | 210.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 1 | 19 | 19.65% |
| ITW240920P00220000 | 2024-04-26 10:19AM EDT | 220.00 | 2.60 | 0.40 | 2.65 | 0.00 | - | 5 | 67 | 18.48% |
| ITW240920P00230000 | 2024-05-02 2:16PM EDT | 230.00 | 5.20 | 4.20 | 4.70 | 0.00 | - | 11 | 59 | 17.41% |
| ITW240920P00240000 | 2024-04-30 3:11PM EDT | 240.00 | 8.00 | 7.20 | 7.70 | 0.00 | - | 2 | 43 | 15.96% |
| ITW240920P00250000 | 2024-05-01 10:14AM EDT | 250.00 | 12.90 | 11.70 | 12.30 | 0.00 | - | 5 | 260 | 14.66% |
| ITW240920P00260000 | 2024-04-24 3:05PM EDT | 260.00 | 15.40 | 16.30 | 18.60 | 0.00 | - | 49 | 116 | 13.14% |
| ITW240920P00270000 | 2024-04-16 10:51AM EDT | 270.00 | 21.71 | 25.10 | 26.90 | 0.00 | - | 1 | 172 | 12.31% |
