Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.112,15 -2.907,95 (-4,93%) CMC Crypto 200
1.280,29 -58,77 (-4,39%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Nordstrom, Inc. (JWN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503C00013500 | 2024-04-23 10:02AM EDT | 13.50 | 6.00 | 5.20 | 7.60 | 0.00 | - | - | 1 | 424.61% |
| JWN240503C00016000 | 2024-04-18 3:47PM EDT | 16.00 | 3.50 | 2.72 | 3.30 | 0.00 | - | - | 6 | 50.00% |
| JWN240503C00016500 | 2024-04-18 3:46PM EDT | 16.50 | 2.30 | 1.43 | 4.65 | 0.00 | - | - | 1 | 196.48% |
| JWN240503C00017000 | 2024-04-23 2:16PM EDT | 17.00 | 2.81 | 1.26 | 4.10 | 0.00 | - | - | 5 | 194.73% |
| JWN240503C00017500 | 2024-04-29 1:20PM EDT | 17.50 | 1.91 | 0.70 | 2.61 | 0.00 | - | 6 | 3 | 83.20% |
| JWN240503C00018000 | 2024-04-29 3:01PM EDT | 18.00 | 1.38 | 0.94 | 1.44 | 0.00 | - | 30 | 400 | 70.12% |
| JWN240503C00018500 | 2024-04-30 12:33PM EDT | 18.50 | 0.89 | 0.43 | 0.72 | -0.06 | -6.32% | 1 | 46 | 53.13% |
| JWN240503C00019000 | 2024-04-30 3:44PM EDT | 19.00 | 0.46 | 0.35 | 0.37 | -0.14 | -23.33% | 4 | 501 | 46.09% |
| JWN240503C00019500 | 2024-04-30 2:28PM EDT | 19.50 | 0.19 | 0.15 | 0.19 | -0.20 | -51.28% | 186 | 374 | 48.05% |
| JWN240503C00020000 | 2024-04-30 3:35PM EDT | 20.00 | 0.10 | 0.06 | 0.10 | -0.08 | -44.44% | 80 | 810 | 51.95% |
| JWN240503C00020500 | 2024-04-30 11:17AM EDT | 20.50 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 37 | 196 | 50.00% |
| JWN240503C00021000 | 2024-04-30 2:00PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 1,045 | 54.69% |
| JWN240503C00021500 | 2024-04-23 1:55PM EDT | 21.50 | 0.12 | 0.00 | 1.26 | 0.00 | - | 3 | 47 | 186.33% |
| JWN240503C00022000 | 2024-04-23 3:30PM EDT | 22.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| JWN240503C00022500 | 2024-04-05 10:02AM EDT | 22.50 | 0.04 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 203.32% |
| JWN240503C00023500 | 2024-04-01 3:10PM EDT | 23.50 | 0.10 | 0.00 | 0.61 | 0.00 | - | - | 28 | 189.45% |
| JWN240503C00025000 | 2024-03-22 2:20PM EDT | 25.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 121.88% |
| JWN240503C00030000 | 2024-04-02 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 306.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503P00012500 | 2024-04-25 12:41PM EDT | 12.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 259.38% |
| JWN240503P00013000 | 2024-04-12 11:12AM EDT | 13.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 239.06% |
| JWN240503P00013500 | 2024-04-17 9:44AM EDT | 13.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 275.78% |
| JWN240503P00014000 | 2024-04-19 9:36AM EDT | 14.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 200.78% |
| JWN240503P00014500 | 2024-04-19 9:36AM EDT | 14.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 182.03% |
| JWN240503P00015000 | 2024-04-19 1:33PM EDT | 15.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 7 | 7 | 156.25% |
| JWN240503P00015500 | 2024-04-04 3:45PM EDT | 15.50 | 0.07 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 200.39% |
| JWN240503P00016000 | 2024-04-22 12:51PM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 14 | 84.38% |
| JWN240503P00016500 | 2024-04-12 10:44AM EDT | 16.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 214.45% |
| JWN240503P00017000 | 2024-04-30 1:41PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 47 | 54.69% |
| JWN240503P00017500 | 2024-04-29 10:35AM EDT | 17.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 12 | 684 | 80.08% |
| JWN240503P00018000 | 2024-04-30 2:00PM EDT | 18.00 | 0.02 | 0.04 | 0.27 | -0.03 | -60.00% | 27 | 41 | 65.63% |
| JWN240503P00018500 | 2024-04-30 1:22PM EDT | 18.50 | 0.09 | 0.03 | 0.17 | -0.04 | -30.77% | 1 | 800 | 47.27% |
| JWN240503P00019000 | 2024-04-30 3:34PM EDT | 19.00 | 0.33 | 0.32 | 0.35 | +0.08 | +32.00% | 76 | 824 | 44.73% |
| JWN240503P00019500 | 2024-04-30 12:04PM EDT | 19.50 | 0.46 | 0.64 | 0.67 | -0.06 | -11.54% | 39 | 54 | 46.68% |
| JWN240503P00020000 | 2024-04-24 10:11AM EDT | 20.00 | 0.92 | 1.01 | 1.28 | 0.00 | - | 15 | 16 | 61.72% |
| JWN240503P00020500 | 2024-04-25 12:37PM EDT | 20.50 | 1.54 | 1.16 | 1.81 | 0.00 | - | - | 2 | 105.47% |
| JWN240503P00024500 | 2024-04-18 3:47PM EDT | 24.50 | 5.00 | 4.35 | 7.15 | 0.00 | - | - | 2 | 203.13% |
