JWN - Nordstrom, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN200710C00010000 | 2020-06-15 4:06PM EDT | 10.00 | 6.45 | 3.65 | 6.90 | 0.00 | - | 2 | 0 | 250.00% |
| JWN200710C00011500 | 2020-06-29 10:55AM EDT | 11.50 | 3.95 | 3.60 | 3.95 | +0.60 | +17.91% | 6 | 1 | 178.13% |
| JWN200710C00013000 | 2020-07-07 2:46PM EDT | 13.00 | 2.50 | 1.75 | 3.45 | -0.10 | -3.85% | 10 | 49 | 225.78% |
| JWN200710C00014500 | 2020-07-07 10:14AM EDT | 14.50 | 1.02 | 0.94 | 1.45 | -0.43 | -29.66% | 15 | 31 | 142.97% |
| JWN200710C00015000 | 2020-07-07 3:58PM EDT | 15.00 | 0.69 | 0.63 | 0.83 | -0.30 | -30.30% | 149 | 383 | 110.16% |
| JWN200710C00015500 | 2020-07-07 3:56PM EDT | 15.50 | 0.42 | 0.35 | 0.50 | -0.23 | -35.38% | 160 | 184 | 98.05% |
| JWN200710C00016000 | 2020-07-07 3:45PM EDT | 16.00 | 0.23 | 0.10 | 0.35 | -0.23 | -50.00% | 453 | 718 | 91.80% |
| JWN200710C00016500 | 2020-07-07 3:54PM EDT | 16.50 | 0.13 | 0.05 | 0.35 | -0.18 | -58.06% | 130 | 515 | 112.11% |
| JWN200710C00017000 | 2020-07-07 1:43PM EDT | 17.00 | 0.09 | 0.03 | 0.13 | -0.10 | -52.63% | 124 | 1,017 | 99.61% |
| JWN200710C00017500 | 2020-07-07 3:59PM EDT | 17.50 | 0.05 | 0.02 | 0.15 | -0.07 | -58.33% | 25 | 463 | 119.53% |
| JWN200710C00018000 | 2020-07-07 3:41PM EDT | 18.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 51 | 373 | 120.31% |
| JWN200710C00018500 | 2020-07-02 2:39PM EDT | 18.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 146 | 121.88% |
| JWN200710C00019000 | 2020-07-01 10:30AM EDT | 19.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 85 | 139.06% |
| JWN200710C00019500 | 2020-07-02 10:15AM EDT | 19.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 116 | 165.63% |
| JWN200710C00020000 | 2020-07-01 10:17AM EDT | 20.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 10 | 348 | 168.75% |
| JWN200710C00020500 | 2020-06-29 10:35AM EDT | 20.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 181.25% |
| JWN200710C00021000 | 2020-06-24 3:30PM EDT | 21.00 | 0.19 | 0.00 | 0.26 | 0.00 | - | 226 | 352 | 244.53% |
| JWN200710C00021500 | 2020-06-29 10:58AM EDT | 21.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 71 | 228.13% |
| JWN200710C00022000 | 2020-06-30 9:40AM EDT | 22.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 60 | 158 | 262.50% |
| JWN200710C00022500 | 2020-06-24 1:08PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 78 | 83 | 50.00% |
| JWN200710C00023000 | 2020-06-25 10:02AM EDT | 23.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 208 | 282.81% |
| JWN200710C00023500 | 2020-06-29 10:28AM EDT | 23.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 20 | 432.81% |
| JWN200710C00024000 | 2020-06-16 3:06PM EDT | 24.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 18 | 31 | 325.00% |
| JWN200710C00024500 | 2020-06-15 4:06PM EDT | 24.50 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 2 | 378.91% |
| JWN200710C00025000 | 2020-06-22 9:34AM EDT | 25.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 237.50% |
| JWN200710C00026000 | 2020-06-22 9:38AM EDT | 26.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 409.38% |
| JWN200710C00026500 | 2020-06-16 3:49PM EDT | 26.50 | 0.28 | 0.00 | 0.07 | 0.00 | - | - | 1 | 290.63% |
| JWN200710C00027000 | 2020-06-16 2:28PM EDT | 27.00 | 0.28 | 0.00 | 0.57 | 0.00 | - | 2 | 6 | 445.31% |
| JWN200710C00027500 | 2020-06-17 11:19AM EDT | 27.50 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 397.66% |
| JWN200710C00028000 | 2020-06-15 4:06PM EDT | 28.00 | 0.40 | 0.00 | 0.52 | 0.00 | - | - | 2 | 454.69% |
| JWN200710C00030000 | 2020-06-15 4:06PM EDT | 30.00 | 0.46 | 0.00 | 0.19 | 0.00 | - | 15 | 28 | 401.56% |
| JWN200710C00035000 | 2020-06-16 10:36AM EDT | 35.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 325.00% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN200710P00006000 | 2020-07-06 3:40PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| JWN200710P00010000 | 2020-07-06 11:41AM EDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 250.00% |
| JWN200710P00011000 | 2020-07-06 11:38AM EDT | 11.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | - | 1 | 305.47% |
| JWN200710P00011500 | 2020-06-29 9:34AM EDT | 11.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 0 | 241.41% |
| JWN200710P00012000 | 2020-07-07 12:48PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 383 | 125.00% |
| JWN200710P00013000 | 2020-07-07 3:16PM EDT | 13.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 2 | 142 | 107.81% |
| JWN200710P00014500 | 2020-07-07 3:59PM EDT | 14.50 | 0.25 | 0.22 | 0.28 | +0.08 | +47.06% | 207 | 398 | 100.78% |
| JWN200710P00015000 | 2020-07-07 3:49PM EDT | 15.00 | 0.41 | 0.39 | 0.46 | +0.14 | +51.85% | 63 | 413 | 98.05% |
| JWN200710P00015500 | 2020-07-07 2:31PM EDT | 15.50 | 0.57 | 0.66 | 0.70 | +0.12 | +26.67% | 15 | 411 | 97.27% |
| JWN200710P00016000 | 2020-07-07 3:49PM EDT | 16.00 | 1.05 | 0.89 | 1.10 | +0.34 | +47.89% | 108 | 329 | 94.14% |
| JWN200710P00016500 | 2020-07-02 10:04AM EDT | 16.50 | 1.06 | 1.05 | 2.99 | 0.00 | - | 1 | 117 | 225.78% |
| JWN200710P00017000 | 2020-07-07 1:02PM EDT | 17.00 | 1.64 | 1.15 | 3.35 | -0.08 | -4.65% | 35 | 76 | 200.39% |
| JWN200710P00017500 | 2020-06-29 12:38PM EDT | 17.50 | 2.37 | 1.87 | 2.71 | 0.00 | - | 22 | 82 | 93.75% |
| JWN200710P00018000 | 2020-07-01 2:51PM EDT | 18.00 | 2.92 | 2.19 | 2.99 | 0.00 | - | 98 | 74 | 183.59% |
| JWN200710P00018500 | 2020-06-23 3:28PM EDT | 18.50 | 2.12 | 1.15 | 4.75 | 0.00 | - | 1 | 10 | 467.97% |
| JWN200710P00019000 | 2020-07-07 1:02PM EDT | 19.00 | 3.55 | 3.60 | 3.90 | -0.30 | -7.79% | 70 | 40 | 190.63% |
| JWN200710P00019500 | 2020-06-17 12:49PM EDT | 19.50 | 2.10 | 4.20 | 4.35 | 0.00 | - | 5 | 1 | 131.25% |
| JWN200710P00020000 | 2020-06-26 2:46PM EDT | 20.00 | 5.41 | 2.66 | 6.20 | 0.00 | - | 7 | 39 | 523.83% |
| JWN200710P00020500 | 2020-06-15 4:06PM EDT | 20.50 | 1.47 | 4.70 | 5.85 | 0.00 | - | 1 | 1 | 153.13% |
| JWN200710P00021000 | 2020-06-15 4:06PM EDT | 21.00 | 1.73 | 3.80 | 7.70 | 0.00 | - | 1 | 2 | 657.03% |
| JWN200710P00022000 | 2020-07-06 12:01PM EDT | 22.00 | 6.70 | 6.45 | 7.35 | 0.00 | - | 20 | 20 | 274.22% |
| JWN200710P00023000 | 2020-06-15 4:06PM EDT | 23.00 | 2.75 | 6.65 | 8.85 | 0.00 | - | - | 7 | 557.81% |
| JWN200710P00023500 | 2020-06-15 4:06PM EDT | 23.50 | 3.80 | 6.00 | 10.60 | 0.00 | - | - | 0 | 243.75% |
| JWN200710P00030000 | 2020-06-15 3:51PM EDT | 30.00 | 11.50 | 12.50 | 17.00 | 0.00 | - | - | 0 | 967.58% |
© 2020 Verizon Media. Alle Rechte vorbehalten.