Deutsche Märkte geschlossen
Nikkei 225
23.511,62+307,00(+1,32%)Dow Jones 30
27.634,19+460,23(+1,69%)BTC-EUR
9.326,55+62,00(+0,67%)
Nordstrom, Inc. (JWN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,37+0,45 (+3,78%)
Ab 3:31PM EDT. Markt geöffnet.
Callsfür2. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN201002C00009000 | 2020-09-25 3:28PM EDT | 9.00 | 3.35 | 3.35 | 3.55 | +0.40 | +13.56% | 1 | 228 | 189.84% |
| JWN201002C00010000 | 2020-09-28 1:27PM EDT | 10.00 | 2.44 | 2.39 | 2.48 | +0.54 | +28.42% | 29 | 79 | 131.25% |
| JWN201002C00011000 | 2020-09-28 12:09PM EDT | 11.00 | 1.45 | 1.44 | 1.50 | +0.40 | +38.10% | 42 | 391 | 96.09% |
| JWN201002C00012000 | 2020-09-28 2:05PM EDT | 12.00 | 0.61 | 0.60 | 0.62 | +0.18 | +41.86% | 117 | 253 | 69.92% |
| JWN201002C00012500 | 2020-09-28 3:12PM EDT | 12.50 | 0.32 | 0.33 | 0.35 | +0.04 | +14.29% | 1,074 | 644 | 69.14% |
| JWN201002C00013000 | 2020-09-28 3:14PM EDT | 13.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 953 | 609 | 69.14% |
| JWN201002C00013500 | 2020-09-28 3:11PM EDT | 13.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 1,409 | 352 | 72.27% |
| JWN201002C00014000 | 2020-09-28 2:24PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 566 | 442 | 76.56% |
| JWN201002C00014500 | 2020-09-28 10:24AM EDT | 14.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 66 | 156 | 81.25% |
| JWN201002C00015000 | 2020-09-28 2:37PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 179 | 308 | 85.94% |
| JWN201002C00015500 | 2020-09-28 3:11PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 185 | 103.13% |
| JWN201002C00016000 | 2020-09-28 1:59PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 265 | 109.38% |
| JWN201002C00016500 | 2020-09-28 1:28PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 141 | 120.31% |
| JWN201002C00017000 | 2020-09-28 2:15PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 292 | 135.94% |
| JWN201002C00017500 | 2020-09-28 12:19PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 16 | 283 | 140.63% |
| JWN201002C00018000 | 2020-09-21 11:41AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 10 | 172 | 131.25% |
| JWN201002C00018500 | 2020-09-16 12:25PM EDT | 18.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 4 | 76 | 159.38% |
| JWN201002C00019000 | 2020-09-21 9:39AM EDT | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 117 | 168.75% |
| JWN201002C00019500 | 2020-09-28 10:12AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 189.06% |
| JWN201002C00020000 | 2020-09-15 10:24AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 196.88% |
| JWN201002C00020500 | 2020-09-15 1:33PM EDT | 20.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 190.63% |
| JWN201002C00021000 | 2020-09-18 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 214.06% |
| JWN201002C00021500 | 2020-09-22 10:20AM EDT | 21.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 97 | 206.25% |
| JWN201002C00022000 | 2020-08-27 12:01PM EDT | 22.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 114 | 342.19% |
| JWN201002C00025000 | 2020-08-25 12:50PM EDT | 25.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 335.94% |
| JWN201002C00030000 | 2020-08-24 10:38AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür2. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN201002P00010000 | 2020-09-25 3:49PM EDT | 10.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 1 | 197 | 96.88% |
| JWN201002P00011000 | 2020-09-28 2:49PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 700 | 548 | 71.09% |
| JWN201002P00012000 | 2020-09-28 3:11PM EDT | 12.00 | 0.21 | 0.19 | 0.21 | -0.32 | -60.38% | 848 | 875 | 62.50% |
| JWN201002P00012500 | 2020-09-28 2:51PM EDT | 12.50 | 0.41 | 0.39 | 0.44 | -0.46 | -52.87% | 116 | 353 | 59.77% |
| JWN201002P00013000 | 2020-09-28 2:10PM EDT | 13.00 | 0.79 | 0.73 | 0.78 | -0.48 | -37.80% | 204 | 434 | 59.77% |
| JWN201002P00013500 | 2020-09-28 1:28PM EDT | 13.50 | 1.23 | 1.14 | 1.21 | -0.47 | -27.65% | 2 | 259 | 59.38% |
| JWN201002P00014000 | 2020-09-25 3:50PM EDT | 14.00 | 2.20 | 1.60 | 1.66 | 0.00 | - | 24 | 234 | 69.53% |
| JWN201002P00014500 | 2020-09-25 10:56AM EDT | 14.50 | 2.08 | 2.00 | 2.28 | -0.42 | -16.80% | 2 | 273 | 68.75% |
| JWN201002P00015000 | 2020-09-28 12:14PM EDT | 15.00 | 2.56 | 2.53 | 2.64 | -0.58 | -18.47% | 1 | 350 | 81.25% |
| JWN201002P00015500 | 2020-09-25 3:32PM EDT | 15.50 | 3.07 | 3.05 | 3.15 | -0.53 | -14.72% | 4 | 223 | 103.13% |
| JWN201002P00016000 | 2020-09-28 10:39AM EDT | 16.00 | 3.55 | 3.55 | 3.65 | +0.01 | +0.28% | 1 | 105 | 115.63% |
| JWN201002P00016500 | 2020-09-25 1:57PM EDT | 16.50 | 4.67 | 4.00 | 4.15 | 0.00 | - | 1 | 25 | 125.00% |
| JWN201002P00017000 | 2020-09-15 3:05PM EDT | 17.00 | 2.33 | 4.50 | 4.65 | 0.00 | - | 25 | 26 | 135.94% |
| JWN201002P00018000 | 2020-08-20 2:42PM EDT | 18.00 | 3.90 | 3.55 | 3.70 | 0.00 | - | 10 | 15 | 0.00% |
| JWN201002P00018500 | 2020-09-04 3:04PM EDT | 18.50 | 3.01 | 6.00 | 6.15 | 0.00 | - | 7 | 7 | 165.63% |
| JWN201002P00019000 | 2020-09-10 11:00AM EDT | 19.00 | 4.04 | 6.55 | 6.65 | 0.00 | - | - | 1 | 175.00% |
| JWN201002P00025000 | 2020-09-10 11:08AM EDT | 25.00 | 9.80 | 12.45 | 12.65 | 0.00 | - | 1 | 2 | 262.50% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
