Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.467,89 +26,21 (+0,05%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517C00320000 | 2024-04-24 9:59AM EDT | 320.00 | 117.90 | 113.00 | 116.60 | 0.00 | - | - | 2 | 116.21% |
| LIN240517C00400000 | 2024-05-02 10:38AM EDT | 400.00 | 21.00 | 33.20 | 36.60 | 0.00 | - | 1 | 1 | 59.05% |
| LIN240517C00410000 | 2024-05-02 9:59AM EDT | 410.00 | 14.30 | 23.50 | 27.30 | 0.00 | - | - | 3 | 51.38% |
| LIN240517C00415000 | 2024-05-06 9:58AM EDT | 415.00 | 13.30 | 18.60 | 21.90 | 0.00 | - | 1 | 6 | 41.91% |
| LIN240517C00420000 | 2024-05-09 12:31PM EDT | 420.00 | 10.50 | 14.10 | 17.50 | 0.00 | - | 2 | 4 | 38.54% |
| LIN240517C00425000 | 2024-05-06 3:55PM EDT | 425.00 | 5.80 | 9.00 | 12.90 | 0.00 | - | 4 | 15 | 33.03% |
| LIN240517C00430000 | 2024-05-10 3:05PM EDT | 430.00 | 6.09 | 5.70 | 8.50 | +2.59 | +74.00% | 4 | 41 | 27.38% |
| LIN240517C00435000 | 2024-05-10 3:53PM EDT | 435.00 | 3.30 | 2.80 | 3.40 | +1.80 | +120.00% | 216 | 48 | 16.63% |
| LIN240517C00440000 | 2024-05-10 3:39PM EDT | 440.00 | 1.12 | 1.10 | 1.45 | -0.28 | -20.00% | 22 | 7 | 15.99% |
| LIN240517C00442500 | 2024-04-29 2:16PM EDT | 442.50 | 10.51 | 0.65 | 1.40 | 0.00 | - | 1 | 44 | 19.13% |
| LIN240517C00445000 | 2024-05-10 3:00PM EDT | 445.00 | 0.43 | 0.35 | 1.00 | -0.11 | -20.37% | 2 | 213 | 19.65% |
| LIN240517C00447500 | 2024-05-10 3:40PM EDT | 447.50 | 0.20 | 0.25 | 0.55 | -0.25 | -55.56% | 42 | 24 | 18.74% |
| LIN240517C00450000 | 2024-05-10 3:39PM EDT | 450.00 | 0.32 | 0.10 | 0.85 | -0.18 | -36.00% | 16 | 482 | 24.00% |
| LIN240517C00452500 | 2024-05-02 9:30AM EDT | 452.50 | 1.05 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 31.79% |
| LIN240517C00455000 | 2024-05-02 9:41AM EDT | 455.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 3 | 146 | 34.55% |
| LIN240517C00457500 | 2024-05-01 3:51PM EDT | 457.50 | 4.10 | 0.05 | 1.50 | 0.00 | - | 3 | 2 | 37.22% |
| LIN240517C00460000 | 2024-05-07 11:51AM EDT | 460.00 | 0.30 | 0.05 | 2.60 | 0.00 | - | 1 | 136 | 47.94% |
| LIN240517C00462500 | 2024-05-01 3:50PM EDT | 462.50 | 2.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 41.08% |
| LIN240517C00465000 | 2024-05-02 11:20AM EDT | 465.00 | 0.09 | 0.00 | 2.55 | 0.00 | - | 8 | 226 | 53.13% |
| LIN240517C00467500 | 2024-05-01 3:50PM EDT | 467.50 | 2.05 | 0.00 | 2.55 | 0.00 | - | 3 | 4 | 55.79% |
| LIN240517C00470000 | 2024-05-01 3:50PM EDT | 470.00 | 1.60 | 0.00 | 2.55 | 0.00 | - | 3 | 330 | 58.41% |
| LIN240517C00472500 | 2024-05-01 3:50PM EDT | 472.50 | 1.30 | 0.00 | 1.85 | 0.00 | - | 3 | 1 | 55.27% |
| LIN240517C00475000 | 2024-05-06 9:38AM EDT | 475.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 84 | 52.91% |
| LIN240517C00480000 | 2024-05-01 3:21PM EDT | 480.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | 150 | 216 | 56.25% |
| LIN240517C00485000 | 2024-04-22 3:14PM EDT | 485.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 1 | 73 | 60.55% |
| LIN240517C00490000 | 2024-05-01 3:25PM EDT | 490.00 | 0.42 | 0.00 | 2.50 | 0.00 | - | 5 | 55 | 64.72% |
| LIN240517C00495000 | 2024-04-24 3:36PM EDT | 495.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 39 | 68.77% |
| LIN240517C00500000 | 2024-04-29 3:19PM EDT | 500.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 11 | 144 | 72.75% |
| LIN240517C00505000 | 2024-04-04 12:56PM EDT | 505.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 67.58% |
| LIN240517C00510000 | 2024-04-08 1:37PM EDT | 510.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 23 | 79.00% |
| LIN240517C00515000 | 2024-03-28 2:58PM EDT | 515.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 2 | 166 | 75.51% |
| LIN240517C00520000 | 2024-03-25 2:37PM EDT | 520.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 9 | 24 | 77.88% |
| LIN240517C00525000 | 2024-03-13 1:31PM EDT | 525.00 | 2.15 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 82.28% |
| LIN240517C00580000 | 2024-04-12 2:45PM EDT | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 88.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240517P00380000 | 2024-05-08 12:27PM EDT | 380.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 7 | 59.57% |
| LIN240517P00385000 | 2024-04-30 12:21PM EDT | 385.00 | 0.51 | 0.00 | 1.85 | 0.00 | - | - | 1 | 62.18% |
| LIN240517P00390000 | 2024-04-08 10:33AM EDT | 390.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 54.30% |
| LIN240517P00395000 | 2024-05-09 2:15PM EDT | 395.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 51.27% |
| LIN240517P00400000 | 2024-05-06 2:34PM EDT | 400.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 40.23% |
| LIN240517P00405000 | 2024-05-10 12:59PM EDT | 405.00 | 0.20 | 0.05 | 0.65 | -1.25 | -86.21% | 2 | 46 | 37.48% |
| LIN240517P00410000 | 2024-05-08 3:29PM EDT | 410.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 77 | 34.08% |
| LIN240517P00415000 | 2024-05-10 2:18PM EDT | 415.00 | 0.30 | 0.10 | 0.80 | -0.25 | -45.45% | 2 | 105 | 28.65% |
| LIN240517P00420000 | 2024-05-10 1:51PM EDT | 420.00 | 0.38 | 0.20 | 0.50 | -0.32 | -45.71% | 2 | 115 | 20.17% |
| LIN240517P00425000 | 2024-05-09 3:53PM EDT | 425.00 | 1.55 | 0.45 | 0.70 | 0.00 | - | 15 | 65 | 16.42% |
| LIN240517P00430000 | 2024-05-10 3:54PM EDT | 430.00 | 1.25 | 1.25 | 1.55 | -1.90 | -60.32% | 186 | 990 | 14.88% |
| LIN240517P00435000 | 2024-05-10 1:51PM EDT | 435.00 | 4.18 | 3.00 | 3.50 | -1.92 | -31.48% | 2 | 95 | 14.33% |
| LIN240517P00440000 | 2024-05-02 3:25PM EDT | 440.00 | 19.50 | 6.10 | 6.80 | 0.00 | - | 1 | 196 | 14.55% |
| LIN240517P00442500 | 2024-05-01 3:47PM EDT | 442.50 | 6.90 | 8.00 | 9.30 | 0.00 | - | 3 | 15 | 17.86% |
| LIN240517P00445000 | 2024-05-02 9:37AM EDT | 445.00 | 25.00 | 10.10 | 12.00 | 0.00 | - | 3 | 53 | 22.25% |
| LIN240517P00447500 | 2024-05-03 2:37PM EDT | 447.50 | 23.13 | 12.10 | 14.70 | 0.00 | - | 1 | 1 | 26.61% |
| LIN240517P00450000 | 2024-05-08 3:10PM EDT | 450.00 | 23.90 | 14.70 | 16.80 | 0.00 | - | 190 | 62 | 26.72% |
| LIN240517P00452500 | 2024-05-01 3:39PM EDT | 452.50 | 12.40 | 16.90 | 19.10 | 0.00 | - | - | 2 | 27.81% |
| LIN240517P00455000 | 2024-05-08 3:10PM EDT | 455.00 | 29.10 | 19.10 | 22.30 | 0.00 | - | 390 | 11 | 35.96% |
| LIN240517P00460000 | 2024-05-09 3:02PM EDT | 460.00 | 32.00 | 24.30 | 27.30 | 0.00 | - | 23 | 27 | 41.36% |
| LIN240517P00465000 | 2024-05-09 3:02PM EDT | 465.00 | 37.00 | 28.80 | 32.30 | 0.00 | - | 19 | 4 | 46.51% |
| LIN240517P00470000 | 2024-05-07 2:58PM EDT | 470.00 | 38.20 | 33.50 | 37.30 | 0.00 | - | 5 | 2 | 51.44% |
| LIN240517P00475000 | 2024-05-08 3:21PM EDT | 475.00 | 49.00 | 38.50 | 42.30 | 0.00 | - | 4 | 0 | 56.23% |
| LIN240517P00480000 | 2024-05-09 3:00PM EDT | 480.00 | 52.10 | 43.50 | 47.30 | 0.00 | - | 4 | 1 | 60.84% |
| LIN240517P00485000 | 2024-03-14 12:20PM EDT | 485.00 | 17.80 | 37.10 | 40.50 | 0.00 | - | 1 | 4 | 0.00% |
| LIN240517P00520000 | 2024-03-15 12:39PM EDT | 520.00 | 50.00 | 71.00 | 74.80 | 0.00 | - | 6 | 0 | 0.00% |
