Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.123,77 -536,30 (-0,83%) CMC Crypto 200
1.511,50 -14,92 (-0,98%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240524C00400000 | 2024-04-17 11:08AM EDT | 400.00 | 51.70 | 31.30 | 35.20 | 0.00 | - | - | 1 | 67.48% |
| LIN240524C00415000 | 2024-05-10 10:43AM EDT | 415.00 | 20.30 | 17.50 | 21.80 | 0.00 | - | 1 | 1 | 67.53% |
| LIN240524C00425000 | 2024-05-09 12:42PM EDT | 425.00 | 7.60 | 8.90 | 11.80 | 0.00 | - | 3 | 5 | 44.07% |
| LIN240524C00427500 | 2024-05-21 10:52AM EDT | 427.50 | 9.49 | 6.30 | 8.60 | 0.00 | - | 18 | 24 | 30.81% |
| LIN240524C00430000 | 2024-05-21 2:18PM EDT | 430.00 | 6.52 | 5.20 | 5.90 | +0.97 | +17.48% | 1 | 59 | 22.68% |
| LIN240524C00432500 | 2024-05-22 10:47AM EDT | 432.50 | 3.50 | 3.40 | 3.90 | -0.10 | -2.78% | 11 | 45 | 20.26% |
| LIN240524C00435000 | 2024-05-22 3:41PM EDT | 435.00 | 2.00 | 1.90 | 2.25 | -0.25 | -11.11% | 12 | 55 | 18.32% |
| LIN240524C00437500 | 2024-05-22 2:44PM EDT | 437.50 | 0.92 | 0.90 | 1.15 | -0.43 | -31.85% | 9 | 21 | 17.47% |
| LIN240524C00440000 | 2024-05-22 9:30AM EDT | 440.00 | 0.55 | 0.35 | 0.55 | +0.01 | +1.85% | 2 | 64 | 17.51% |
| LIN240524C00442500 | 2024-05-22 3:47PM EDT | 442.50 | 0.30 | 0.10 | 1.00 | -0.05 | -14.29% | 4 | 10 | 27.95% |
| LIN240524C00445000 | 2024-05-22 3:27PM EDT | 445.00 | 0.23 | 0.15 | 0.30 | +0.02 | +9.52% | 3 | 35 | 23.05% |
| LIN240524C00450000 | 2024-05-22 2:07PM EDT | 450.00 | 0.15 | 0.05 | 0.90 | -0.15 | -50.00% | 2 | 48 | 41.53% |
| LIN240524C00455000 | 2024-05-21 3:03PM EDT | 455.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 188 | 43.24% |
| LIN240524C00460000 | 2024-04-24 12:19PM EDT | 460.00 | 4.08 | 0.05 | 2.55 | 0.00 | - | - | 1 | 65.31% |
| LIN240524C00465000 | 2024-05-20 10:38AM EDT | 465.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 62.40% |
| LIN240524C00470000 | 2024-04-24 9:30AM EDT | 470.00 | 2.81 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 79.91% |
| LIN240524C00475000 | 2024-04-24 9:30AM EDT | 475.00 | 2.82 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 77.05% |
| LIN240524C00480000 | 2024-05-01 2:35PM EDT | 480.00 | 1.22 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 96.78% |
| LIN240524C00485000 | 2024-05-21 9:34AM EDT | 485.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 22 | 26 | 56.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240524P00360000 | 2024-05-15 3:49PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 191.87% |
| LIN240524P00385000 | 2024-05-20 9:47AM EDT | 385.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 62.50% |
| LIN240524P00405000 | 2024-05-20 12:44PM EDT | 405.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 76.17% |
| LIN240524P00410000 | 2024-05-07 3:47PM EDT | 410.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 65.11% |
| LIN240524P00415000 | 2024-05-20 10:04AM EDT | 415.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 53.66% |
| LIN240524P00417500 | 2024-05-13 9:34AM EDT | 417.50 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 44.73% |
| LIN240524P00420000 | 2024-05-21 9:46AM EDT | 420.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 100 | 10 | 25.24% |
| LIN240524P00422500 | 2024-05-15 10:33AM EDT | 422.50 | 1.30 | 0.05 | 0.25 | 0.00 | - | 5 | 11 | 26.07% |
| LIN240524P00425000 | 2024-05-17 3:27PM EDT | 425.00 | 0.45 | 0.10 | 0.20 | -0.35 | -43.75% | 2 | 10 | 20.70% |
| LIN240524P00427500 | 2024-05-20 2:12PM EDT | 427.50 | 1.05 | 0.15 | 0.30 | 0.00 | - | 2 | 4 | 18.36% |
| LIN240524P00430000 | 2024-05-22 10:01AM EDT | 430.00 | 1.15 | 0.35 | 0.60 | +0.65 | +130.00% | 1 | 11 | 17.38% |
| LIN240524P00432500 | 2024-05-21 3:58PM EDT | 432.50 | 1.05 | 0.85 | 1.10 | +0.05 | +5.00% | 4 | 18 | 15.97% |
| LIN240524P00435000 | 2024-05-22 3:06PM EDT | 435.00 | 1.95 | 1.80 | 2.05 | +0.50 | +34.48% | 6 | 5 | 15.14% |
| LIN240524P00437500 | 2024-05-22 3:38PM EDT | 437.50 | 3.20 | 3.10 | 3.60 | +0.65 | +25.49% | 2 | 5 | 15.16% |
| LIN240524P00440000 | 2024-05-13 12:55PM EDT | 440.00 | 7.05 | 4.80 | 5.80 | 0.00 | - | 2 | 2 | 17.98% |
| LIN240524P00442500 | 2024-05-13 10:41AM EDT | 442.50 | 7.70 | 7.00 | 8.40 | 0.00 | - | 1 | 1 | 24.34% |
| LIN240524P00445000 | 2024-05-07 12:15PM EDT | 445.00 | 14.98 | 8.80 | 12.20 | 0.00 | - | 7 | 7 | 43.87% |
| LIN240524P00455000 | 2024-04-10 11:19AM EDT | 455.00 | 13.12 | 19.10 | 22.10 | 0.00 | - | - | 0 | 63.92% |
| LIN240524P00460000 | 2024-04-30 2:20PM EDT | 460.00 | 19.50 | 23.80 | 27.30 | 0.00 | - | 2 | 0 | 76.03% |
| LIN240524P00465000 | 2024-04-26 10:24AM EDT | 465.00 | 24.12 | 28.70 | 32.30 | 0.00 | - | 1 | 0 | 52.25% |
