Deutsche Märkte geschlossen

Nordstrom, Inc. (JWN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,24-1,78 (-4,68%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JWN210122C000200002021-01-08 9:49AM EST20.0013.3515.4518.250.00-13339.45%
JWN210122C000220002021-01-12 2:56PM EST22.0014.9515.6517.300.00-44466.80%
JWN210122C000225002021-01-04 1:44PM EST22.508.1512.3016.200.00--0270.51%
JWN210122C000230002020-12-18 1:39PM EST23.007.6011.3016.000.00-10245.70%
JWN210122C000240002021-01-07 10:57AM EST24.009.9010.3514.900.00--0223.44%
JWN210122C000250002021-01-07 10:47AM EST25.009.1010.2013.900.00-126256.64%
JWN210122C000255002020-12-22 11:01AM EST25.505.178.8013.500.00-22200.39%
JWN210122C000260002021-01-05 1:32PM EST26.005.608.9012.650.00-66207.23%
JWN210122C000265002021-01-04 9:53AM EST26.504.308.1512.500.00-10203.71%
JWN210122C000270002020-12-10 10:24AM EST27.005.805.509.050.00-10100.00%
JWN210122C000275002021-01-14 9:30AM EST27.508.128.2011.500.00-112233.79%
JWN210122C000280002020-12-18 3:25PM EST28.003.607.909.500.00-66164.06%
JWN210122C000285002021-01-04 10:05AM EST28.503.106.859.150.00-100132.23%
JWN210122C000290002021-01-15 2:55PM EST29.007.206.158.40+1.50+26.32%103282.03%
JWN210122C000295002021-01-13 1:11PM EST29.508.306.307.850.00-3232126.17%
JWN210122C000300002021-01-15 3:20PM EST30.006.355.557.10-1.65-20.63%421384.38%
JWN210122C000305002021-01-14 11:49AM EST30.506.155.506.650.00-646110.94%
JWN210122C000310002021-01-14 9:39AM EST31.004.834.956.400.00-181112.70%
JWN210122C000315002021-01-08 9:45AM EST31.504.854.355.750.00-53693.55%
JWN210122C000320002021-01-15 3:20PM EST32.004.414.105.50-1.64-27.11%183106.64%
JWN210122C000325002021-01-14 10:20AM EST32.503.853.854.850.00-1142101.86%
JWN210122C000330002021-01-13 9:44AM EST33.003.483.404.400.00-14396.58%
JWN210122C000335002021-01-15 12:03PM EST33.502.883.003.90-0.22-7.10%65590.92%
JWN210122C000340002021-01-14 3:34PM EST34.004.202.602.920.00-814869.92%
JWN210122C000345002021-01-15 1:07PM EST34.502.202.232.55-0.16-6.78%36368.85%
JWN210122C000350002021-01-15 3:49PM EST35.001.791.892.32-1.64-47.81%51,11071.09%
JWN210122C000355002021-01-15 3:17PM EST35.501.771.581.86-1.06-37.46%1906166.50%
JWN210122C000365002021-01-15 3:56PM EST36.501.121.091.22-1.01-47.42%11918063.77%
JWN210122C000370002021-01-15 3:45PM EST37.000.830.761.02-0.92-52.57%1288360.94%
JWN210122C000375002021-01-14 3:55PM EST37.501.691.711.77+0.02+1.20%15215113.77%
JWN210122C000380002021-01-15 3:34PM EST38.000.560.550.82-0.85-60.28%9134567.87%
JWN210122C000390002021-01-15 3:55PM EST39.000.390.400.50-0.69-63.89%95068.56%
JWN210122C000400002021-01-15 11:52AM EST40.000.280.140.39-0.46-62.16%478567.38%
JWN210122C000410002021-01-14 3:20PM EST41.000.560.510.57+0.09+19.15%152699.71%
JWN210122C000450002021-01-15 3:56PM EST45.000.120.000.21-0.02-14.29%133194.14%
Putsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JWN210122P000200002021-01-05 11:17AM EST20.000.050.000.290.00-1013244.92%
JWN210122P000215002021-01-11 9:56AM EST21.500.020.000.150.00-10194.53%
JWN210122P000220002021-01-14 11:07AM EST22.000.010.000.340.00-22217.19%
JWN210122P000225002021-01-08 3:00PM EST22.500.040.000.440.00-1316220.31%
JWN210122P000230002021-01-04 2:35PM EST23.000.130.000.510.00-470219.14%
JWN210122P000235002021-01-11 3:44PM EST23.500.030.000.590.00-128217.58%
JWN210122P000240002021-01-07 12:24PM EST24.000.070.000.730.00-19220.31%
JWN210122P000245002020-12-03 2:12PM EST24.501.160.160.220.00--21181.25%
JWN210122P000250002021-01-12 3:21PM EST25.000.040.000.200.00-254152.34%
JWN210122P000255002021-01-12 1:00PM EST25.500.080.001.360.00-50232.81%
JWN210122P000260002021-01-12 12:15PM EST26.000.080.001.350.00-2524222.66%
JWN210122P000265002020-12-28 3:22PM EST26.500.090.000.710.00-1119176.17%
JWN210122P000270002020-12-21 10:20AM EST27.001.330.001.100.00-411191.02%
JWN210122P000275002021-01-12 12:13PM EST27.500.090.000.210.00-14119119.92%
JWN210122P000280002021-01-12 10:27AM EST28.000.080.000.780.00-752156.05%
JWN210122P000285002021-01-14 10:28AM EST28.500.060.000.090.00-11091.41%
JWN210122P000290002021-01-12 3:51PM EST29.000.080.000.180.00-128197.66%
JWN210122P000295002021-01-11 3:44PM EST29.500.210.000.190.00-23592.19%
JWN210122P000300002021-01-15 3:58PM EST30.000.030.020.05-0.05-62.50%691271.09%
JWN210122P000305002021-01-14 1:02PM EST30.500.070.000.210.00-129081.84%
JWN210122P000310002021-01-15 2:13PM EST31.000.070.000.09-0.03-30.00%1515863.67%
JWN210122P000315002021-01-14 9:37AM EST31.500.120.000.10-0.09-42.86%1010759.38%
JWN210122P000320002021-01-15 11:03AM EST32.000.160.020.15+0.02+14.29%443560.16%
JWN210122P000325002021-01-15 3:37PM EST32.500.170.000.30+0.05+41.67%15715362.89%
JWN210122P000330002021-01-15 2:37PM EST33.000.220.080.31+0.07+46.67%97060.74%
JWN210122P000335002021-01-15 1:56PM EST33.500.320.230.41-0.19-37.25%78064.26%
JWN210122P000340002021-01-15 3:49PM EST34.000.460.250.51+0.20+76.92%26516060.64%
JWN210122P000345002021-01-15 11:16AM EST34.500.610.450.61+0.17+38.64%102061.72%
JWN210122P000350002021-01-15 2:31PM EST35.000.780.580.72+0.23+41.82%13716859.28%
JWN210122P000355002021-01-15 3:56PM EST35.500.860.820.91+0.22+34.38%10810360.55%
JWN210122P000365002021-01-14 3:50PM EST36.500.830.800.850.00-128535.45%
JWN210122P000370002021-01-14 3:45PM EST37.001.050.991.05-0.22-17.32%777229.40%
JWN210122P000380002021-01-15 9:33AM EST38.002.312.202.55+0.82+55.03%111063.97%
JWN210122P000400002021-01-14 3:35PM EST40.002.772.712.80-0.83-23.06%960.00%
JWN210122P000410002021-01-12 3:41PM EST41.003.753.454.150.00-110.00%
JWN210122P000450002021-01-11 11:03AM EST45.009.857.108.300.00--40.00%