Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,26(-0,57%)
Nordstrom, Inc. (JWN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,24-1,78 (-4,68%)
Börsenschluss: 4:00PM EST
Callsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN210122C00020000 | 2021-01-08 9:49AM EST | 20.00 | 13.35 | 15.45 | 18.25 | 0.00 | - | 1 | 3 | 339.45% |
| JWN210122C00022000 | 2021-01-12 2:56PM EST | 22.00 | 14.95 | 15.65 | 17.30 | 0.00 | - | 4 | 4 | 466.80% |
| JWN210122C00022500 | 2021-01-04 1:44PM EST | 22.50 | 8.15 | 12.30 | 16.20 | 0.00 | - | - | 0 | 270.51% |
| JWN210122C00023000 | 2020-12-18 1:39PM EST | 23.00 | 7.60 | 11.30 | 16.00 | 0.00 | - | 1 | 0 | 245.70% |
| JWN210122C00024000 | 2021-01-07 10:57AM EST | 24.00 | 9.90 | 10.35 | 14.90 | 0.00 | - | - | 0 | 223.44% |
| JWN210122C00025000 | 2021-01-07 10:47AM EST | 25.00 | 9.10 | 10.20 | 13.90 | 0.00 | - | 1 | 26 | 256.64% |
| JWN210122C00025500 | 2020-12-22 11:01AM EST | 25.50 | 5.17 | 8.80 | 13.50 | 0.00 | - | 2 | 2 | 200.39% |
| JWN210122C00026000 | 2021-01-05 1:32PM EST | 26.00 | 5.60 | 8.90 | 12.65 | 0.00 | - | 6 | 6 | 207.23% |
| JWN210122C00026500 | 2021-01-04 9:53AM EST | 26.50 | 4.30 | 8.15 | 12.50 | 0.00 | - | 1 | 0 | 203.71% |
| JWN210122C00027000 | 2020-12-10 10:24AM EST | 27.00 | 5.80 | 5.50 | 9.05 | 0.00 | - | 10 | 10 | 0.00% |
| JWN210122C00027500 | 2021-01-14 9:30AM EST | 27.50 | 8.12 | 8.20 | 11.50 | 0.00 | - | 1 | 12 | 233.79% |
| JWN210122C00028000 | 2020-12-18 3:25PM EST | 28.00 | 3.60 | 7.90 | 9.50 | 0.00 | - | 6 | 6 | 164.06% |
| JWN210122C00028500 | 2021-01-04 10:05AM EST | 28.50 | 3.10 | 6.85 | 9.15 | 0.00 | - | 10 | 0 | 132.23% |
| JWN210122C00029000 | 2021-01-15 2:55PM EST | 29.00 | 7.20 | 6.15 | 8.40 | +1.50 | +26.32% | 10 | 32 | 82.03% |
| JWN210122C00029500 | 2021-01-13 1:11PM EST | 29.50 | 8.30 | 6.30 | 7.85 | 0.00 | - | 32 | 32 | 126.17% |
| JWN210122C00030000 | 2021-01-15 3:20PM EST | 30.00 | 6.35 | 5.55 | 7.10 | -1.65 | -20.63% | 4 | 213 | 84.38% |
| JWN210122C00030500 | 2021-01-14 11:49AM EST | 30.50 | 6.15 | 5.50 | 6.65 | 0.00 | - | 6 | 46 | 110.94% |
| JWN210122C00031000 | 2021-01-14 9:39AM EST | 31.00 | 4.83 | 4.95 | 6.40 | 0.00 | - | 1 | 81 | 112.70% |
| JWN210122C00031500 | 2021-01-08 9:45AM EST | 31.50 | 4.85 | 4.35 | 5.75 | 0.00 | - | 5 | 36 | 93.55% |
| JWN210122C00032000 | 2021-01-15 3:20PM EST | 32.00 | 4.41 | 4.10 | 5.50 | -1.64 | -27.11% | 1 | 83 | 106.64% |
| JWN210122C00032500 | 2021-01-14 10:20AM EST | 32.50 | 3.85 | 3.85 | 4.85 | 0.00 | - | 1 | 142 | 101.86% |
| JWN210122C00033000 | 2021-01-13 9:44AM EST | 33.00 | 3.48 | 3.40 | 4.40 | 0.00 | - | 1 | 43 | 96.58% |
| JWN210122C00033500 | 2021-01-15 12:03PM EST | 33.50 | 2.88 | 3.00 | 3.90 | -0.22 | -7.10% | 6 | 55 | 90.92% |
| JWN210122C00034000 | 2021-01-14 3:34PM EST | 34.00 | 4.20 | 2.60 | 2.92 | 0.00 | - | 8 | 148 | 69.92% |
| JWN210122C00034500 | 2021-01-15 1:07PM EST | 34.50 | 2.20 | 2.23 | 2.55 | -0.16 | -6.78% | 3 | 63 | 68.85% |
| JWN210122C00035000 | 2021-01-15 3:49PM EST | 35.00 | 1.79 | 1.89 | 2.32 | -1.64 | -47.81% | 5 | 1,110 | 71.09% |
| JWN210122C00035500 | 2021-01-15 3:17PM EST | 35.50 | 1.77 | 1.58 | 1.86 | -1.06 | -37.46% | 190 | 61 | 66.50% |
| JWN210122C00036500 | 2021-01-15 3:56PM EST | 36.50 | 1.12 | 1.09 | 1.22 | -1.01 | -47.42% | 119 | 180 | 63.77% |
| JWN210122C00037000 | 2021-01-15 3:45PM EST | 37.00 | 0.83 | 0.76 | 1.02 | -0.92 | -52.57% | 128 | 83 | 60.94% |
| JWN210122C00037500 | 2021-01-14 3:55PM EST | 37.50 | 1.69 | 1.71 | 1.77 | +0.02 | +1.20% | 152 | 15 | 113.77% |
| JWN210122C00038000 | 2021-01-15 3:34PM EST | 38.00 | 0.56 | 0.55 | 0.82 | -0.85 | -60.28% | 91 | 345 | 67.87% |
| JWN210122C00039000 | 2021-01-15 3:55PM EST | 39.00 | 0.39 | 0.40 | 0.50 | -0.69 | -63.89% | 95 | 0 | 68.56% |
| JWN210122C00040000 | 2021-01-15 11:52AM EST | 40.00 | 0.28 | 0.14 | 0.39 | -0.46 | -62.16% | 47 | 85 | 67.38% |
| JWN210122C00041000 | 2021-01-14 3:20PM EST | 41.00 | 0.56 | 0.51 | 0.57 | +0.09 | +19.15% | 15 | 26 | 99.71% |
| JWN210122C00045000 | 2021-01-15 3:56PM EST | 45.00 | 0.12 | 0.00 | 0.21 | -0.02 | -14.29% | 1 | 331 | 94.14% |
Putsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN210122P00020000 | 2021-01-05 11:17AM EST | 20.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 10 | 13 | 244.92% |
| JWN210122P00021500 | 2021-01-11 9:56AM EST | 21.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 194.53% |
| JWN210122P00022000 | 2021-01-14 11:07AM EST | 22.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 217.19% |
| JWN210122P00022500 | 2021-01-08 3:00PM EST | 22.50 | 0.04 | 0.00 | 0.44 | 0.00 | - | 13 | 16 | 220.31% |
| JWN210122P00023000 | 2021-01-04 2:35PM EST | 23.00 | 0.13 | 0.00 | 0.51 | 0.00 | - | 4 | 70 | 219.14% |
| JWN210122P00023500 | 2021-01-11 3:44PM EST | 23.50 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 28 | 217.58% |
| JWN210122P00024000 | 2021-01-07 12:24PM EST | 24.00 | 0.07 | 0.00 | 0.73 | 0.00 | - | 1 | 9 | 220.31% |
| JWN210122P00024500 | 2020-12-03 2:12PM EST | 24.50 | 1.16 | 0.16 | 0.22 | 0.00 | - | - | 21 | 181.25% |
| JWN210122P00025000 | 2021-01-12 3:21PM EST | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 152.34% |
| JWN210122P00025500 | 2021-01-12 1:00PM EST | 25.50 | 0.08 | 0.00 | 1.36 | 0.00 | - | 5 | 0 | 232.81% |
| JWN210122P00026000 | 2021-01-12 12:15PM EST | 26.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 25 | 24 | 222.66% |
| JWN210122P00026500 | 2020-12-28 3:22PM EST | 26.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 11 | 19 | 176.17% |
| JWN210122P00027000 | 2020-12-21 10:20AM EST | 27.00 | 1.33 | 0.00 | 1.10 | 0.00 | - | 4 | 11 | 191.02% |
| JWN210122P00027500 | 2021-01-12 12:13PM EST | 27.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | 14 | 119 | 119.92% |
| JWN210122P00028000 | 2021-01-12 10:27AM EST | 28.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 7 | 52 | 156.05% |
| JWN210122P00028500 | 2021-01-14 10:28AM EST | 28.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 91.41% |
| JWN210122P00029000 | 2021-01-12 3:51PM EST | 29.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 12 | 81 | 97.66% |
| JWN210122P00029500 | 2021-01-11 3:44PM EST | 29.50 | 0.21 | 0.00 | 0.19 | 0.00 | - | 2 | 35 | 92.19% |
| JWN210122P00030000 | 2021-01-15 3:58PM EST | 30.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 6 | 912 | 71.09% |
| JWN210122P00030500 | 2021-01-14 1:02PM EST | 30.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 12 | 90 | 81.84% |
| JWN210122P00031000 | 2021-01-15 2:13PM EST | 31.00 | 0.07 | 0.00 | 0.09 | -0.03 | -30.00% | 15 | 158 | 63.67% |
| JWN210122P00031500 | 2021-01-14 9:37AM EST | 31.50 | 0.12 | 0.00 | 0.10 | -0.09 | -42.86% | 10 | 107 | 59.38% |
| JWN210122P00032000 | 2021-01-15 11:03AM EST | 32.00 | 0.16 | 0.02 | 0.15 | +0.02 | +14.29% | 44 | 35 | 60.16% |
| JWN210122P00032500 | 2021-01-15 3:37PM EST | 32.50 | 0.17 | 0.00 | 0.30 | +0.05 | +41.67% | 157 | 153 | 62.89% |
| JWN210122P00033000 | 2021-01-15 2:37PM EST | 33.00 | 0.22 | 0.08 | 0.31 | +0.07 | +46.67% | 97 | 0 | 60.74% |
| JWN210122P00033500 | 2021-01-15 1:56PM EST | 33.50 | 0.32 | 0.23 | 0.41 | -0.19 | -37.25% | 78 | 0 | 64.26% |
| JWN210122P00034000 | 2021-01-15 3:49PM EST | 34.00 | 0.46 | 0.25 | 0.51 | +0.20 | +76.92% | 265 | 160 | 60.64% |
| JWN210122P00034500 | 2021-01-15 11:16AM EST | 34.50 | 0.61 | 0.45 | 0.61 | +0.17 | +38.64% | 102 | 0 | 61.72% |
| JWN210122P00035000 | 2021-01-15 2:31PM EST | 35.00 | 0.78 | 0.58 | 0.72 | +0.23 | +41.82% | 137 | 168 | 59.28% |
| JWN210122P00035500 | 2021-01-15 3:56PM EST | 35.50 | 0.86 | 0.82 | 0.91 | +0.22 | +34.38% | 108 | 103 | 60.55% |
| JWN210122P00036500 | 2021-01-14 3:50PM EST | 36.50 | 0.83 | 0.80 | 0.85 | 0.00 | - | 12 | 85 | 35.45% |
| JWN210122P00037000 | 2021-01-14 3:45PM EST | 37.00 | 1.05 | 0.99 | 1.05 | -0.22 | -17.32% | 77 | 72 | 29.40% |
| JWN210122P00038000 | 2021-01-15 9:33AM EST | 38.00 | 2.31 | 2.20 | 2.55 | +0.82 | +55.03% | 111 | 0 | 63.97% |
| JWN210122P00040000 | 2021-01-14 3:35PM EST | 40.00 | 2.77 | 2.71 | 2.80 | -0.83 | -23.06% | 9 | 6 | 0.00% |
| JWN210122P00041000 | 2021-01-12 3:41PM EST | 41.00 | 3.75 | 3.45 | 4.15 | 0.00 | - | 1 | 1 | 0.00% |
| JWN210122P00045000 | 2021-01-11 11:03AM EST | 45.00 | 9.85 | 7.10 | 8.30 | 0.00 | - | - | 4 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
