Deutsche Märkte öffnen in 7 Stunden 53 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.274,70 +981,36 (+1,58%) CMC Crypto 200
1.447,77 -20,17 (-1,37%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Illinois Tool Works Inc. (ITW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 113.60 | 103.40 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITW240621C00150000 | 2023-08-16 3:16PM EDT | 150.00 | 91.00 | 90.00 | 92.80 | 0.00 | - | 2 | 1 | 133.55% |
| ITW240621C00175000 | 2023-09-14 3:49PM EDT | 175.00 | 70.60 | 62.10 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00185000 | 2023-08-04 3:38PM EDT | 185.00 | 69.50 | 68.60 | 69.90 | 0.00 | - | 7 | 7 | 184.55% |
| ITW240621C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 53.48 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 100.10% |
| ITW240621C00200000 | 2024-03-26 2:01PM EDT | 200.00 | 67.55 | 48.80 | 51.90 | 0.00 | - | 2 | 3 | 128.86% |
| ITW240621C00210000 | 2024-06-03 12:39PM EDT | 210.00 | 29.68 | 28.40 | 32.30 | +1.73 | +6.19% | 1 | 11 | 57.85% |
| ITW240621C00220000 | 2023-11-28 10:40AM EDT | 220.00 | 30.93 | 46.40 | 49.60 | 0.00 | - | 1 | 9 | 179.21% |
| ITW240621C00230000 | 2024-05-30 2:54PM EDT | 230.00 | 9.00 | 9.40 | 12.80 | 0.00 | - | 1 | 133 | 31.56% |
| ITW240621C00240000 | 2024-06-03 1:46PM EDT | 240.00 | 3.50 | 3.70 | 4.00 | -0.50 | -12.50% | 12 | 63 | 18.61% |
| ITW240621C00250000 | 2024-05-31 3:57PM EDT | 250.00 | 1.30 | 0.55 | 0.70 | +0.10 | +8.33% | 2 | 730 | 17.03% |
| ITW240621C00260000 | 2024-06-03 2:28PM EDT | 260.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 6 | 492 | 22.19% |
| ITW240621C00270000 | 2024-05-29 11:26AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 592 | 27.93% |
| ITW240621C00280000 | 2024-06-03 2:12PM EDT | 280.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 2 | 447 | 34.77% |
| ITW240621C00290000 | 2024-05-30 10:09AM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 738 | 51.20% |
| ITW240621C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 289 | 61.35% |
| ITW240621C00310000 | 2024-03-26 12:15PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 58.40% |
| ITW240621C00320000 | 2023-11-14 11:01AM EDT | 320.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 62.79% |
| ITW240621C00330000 | 2023-08-01 11:25AM EDT | 330.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 74 | 75 | 81.20% |
| ITW240621C00340000 | 2023-08-01 11:08AM EDT | 340.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 96.04% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621P00110000 | 2024-02-29 11:43AM EDT | 110.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 175.49% |
| ITW240621P00115000 | 2023-11-01 12:59PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 132.81% |
| ITW240621P00120000 | 2023-12-04 10:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITW240621P00150000 | 2023-12-26 4:13PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 102.83% |
| ITW240621P00155000 | 2023-12-26 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.48% |
| ITW240621P00160000 | 2023-10-24 2:38PM EDT | 160.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 5 | 12 | 93.95% |
| ITW240621P00165000 | 2023-12-04 10:30AM EDT | 165.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 0 | 104.44% |
| ITW240621P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 87.11% |
| ITW240621P00175000 | 2024-03-15 1:14PM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 83.11% |
| ITW240621P00180000 | 2024-01-23 3:00PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 67.14% |
| ITW240621P00185000 | 2023-10-26 11:13AM EDT | 185.00 | 4.70 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 79.83% |
| ITW240621P00190000 | 2024-02-05 4:41PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 56.25% |
| ITW240621P00195000 | 2024-05-13 1:22PM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 133 | 63.50% |
| ITW240621P00200000 | 2024-04-26 11:45AM EDT | 200.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 10 | 57 | 52.30% |
| ITW240621P00210000 | 2024-05-30 3:55PM EDT | 210.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 369 | 33.84% |
| ITW240621P00220000 | 2024-05-29 12:47PM EDT | 220.00 | 0.45 | 0.05 | 2.25 | 0.00 | - | 1 | 79 | 42.36% |
| ITW240621P00230000 | 2024-06-03 3:59PM EDT | 230.00 | 0.77 | 0.65 | 0.90 | +0.22 | +40.00% | 1 | 140 | 19.01% |
| ITW240621P00240000 | 2024-06-03 3:59PM EDT | 240.00 | 3.38 | 3.20 | 3.50 | +1.18 | +53.64% | 14 | 729 | 15.73% |
| ITW240621P00250000 | 2024-05-28 3:35PM EDT | 250.00 | 10.10 | 9.10 | 12.50 | -2.70 | -21.09% | 1 | 126 | 27.61% |
| ITW240621P00260000 | 2024-05-21 10:55AM EDT | 260.00 | 10.70 | 18.40 | 22.50 | 0.00 | - | 285 | 0 | 40.08% |
| ITW240621P00270000 | 2024-05-23 3:54PM EDT | 270.00 | 28.75 | 28.50 | 32.40 | 0.00 | - | 6 | 0 | 50.16% |
| ITW240621P00280000 | 2024-05-23 3:54PM EDT | 280.00 | 38.77 | 38.50 | 42.30 | 0.00 | - | 6 | 0 | 59.03% |
| ITW240621P00290000 | 2024-04-25 11:41AM EDT | 290.00 | 42.10 | 48.00 | 52.00 | 0.00 | - | 1 | 0 | 65.15% |
| ITW240621P00300000 | 2023-07-06 9:31AM EDT | 300.00 | 56.90 | 51.50 | 54.80 | 0.00 | - | 2 | 1 | 0.00% |
