Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.075,39 -476,60 (-0,74%) CMC Crypto 200
1.511,10 -15,32 (-1,00%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240816C00235000 | 2024-03-12 1:03PM EDT | 235.00 | 239.70 | 219.30 | 222.80 | 0.00 | - | - | 1 | 141.05% |
| LIN240816C00370000 | 2024-04-02 1:43PM EDT | 370.00 | 98.80 | 54.80 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| LIN240816C00395000 | 2024-04-17 10:52AM EDT | 395.00 | 62.06 | 42.80 | 46.50 | 0.00 | - | - | 1 | 25.96% |
| LIN240816C00400000 | 2024-05-08 9:33AM EDT | 400.00 | 38.55 | 40.40 | 41.80 | 0.00 | - | 1 | 3 | 24.40% |
| LIN240816C00405000 | 2024-03-28 3:32PM EDT | 405.00 | 70.50 | 47.00 | 50.40 | 0.00 | - | 1 | 7 | 41.17% |
| LIN240816C00410000 | 2024-05-22 3:48PM EDT | 410.00 | 32.70 | 31.80 | 33.60 | +2.20 | +7.21% | 1 | 4 | 22.80% |
| LIN240816C00415000 | 2024-05-16 12:33PM EDT | 415.00 | 25.30 | 27.70 | 30.00 | 0.00 | - | 1 | 2 | 22.42% |
| LIN240816C00420000 | 2024-05-08 9:33AM EDT | 420.00 | 23.60 | 24.70 | 26.50 | 0.00 | - | 1 | 10 | 21.94% |
| LIN240816C00425000 | 2024-05-10 3:54PM EDT | 425.00 | 23.08 | 21.30 | 22.80 | 0.00 | - | 1 | 7 | 20.99% |
| LIN240816C00430000 | 2024-05-13 11:00AM EDT | 430.00 | 20.10 | 18.40 | 19.10 | 0.00 | - | 1 | 18 | 19.82% |
| LIN240816C00435000 | 2024-05-22 2:03PM EDT | 435.00 | 15.50 | 15.50 | 16.10 | +1.10 | +7.64% | 1 | 48 | 19.24% |
| LIN240816C00440000 | 2024-05-22 1:32PM EDT | 440.00 | 13.20 | 12.90 | 13.40 | +1.30 | +10.92% | 1 | 88 | 18.74% |
| LIN240816C00445000 | 2024-05-20 11:13AM EDT | 445.00 | 9.70 | 10.60 | 11.20 | 0.00 | - | 39 | 109 | 18.53% |
| LIN240816C00450000 | 2024-05-20 12:33PM EDT | 450.00 | 7.80 | 8.50 | 9.30 | 0.00 | - | 2 | 42 | 18.39% |
| LIN240816C00455000 | 2024-05-20 11:04AM EDT | 455.00 | 6.10 | 6.80 | 7.40 | 0.00 | - | 2 | 60 | 17.94% |
| LIN240816C00460000 | 2024-05-21 11:37AM EDT | 460.00 | 5.50 | 5.40 | 5.90 | -0.30 | -5.17% | 15 | 54 | 17.69% |
| LIN240816C00465000 | 2024-05-21 2:49PM EDT | 465.00 | 4.20 | 4.20 | 5.70 | 0.00 | - | 56 | 79 | 19.08% |
| LIN240816C00470000 | 2024-05-22 9:47AM EDT | 470.00 | 3.50 | 3.20 | 3.70 | +0.85 | +32.08% | 2 | 40 | 17.43% |
| LIN240816C00475000 | 2024-05-17 11:11AM EDT | 475.00 | 2.50 | 2.50 | 2.90 | 0.00 | - | 1 | 24 | 17.36% |
| LIN240816C00480000 | 2024-05-16 2:01PM EDT | 480.00 | 1.55 | 1.90 | 2.30 | 0.00 | - | 5 | 13 | 17.41% |
| LIN240816C00485000 | 2024-05-14 9:34AM EDT | 485.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 1 | 18 | 17.56% |
| LIN240816C00490000 | 2024-05-01 10:13AM EDT | 490.00 | 5.20 | 1.15 | 1.50 | 0.00 | - | 1 | 16 | 17.76% |
| LIN240816C00495000 | 2024-05-06 3:55PM EDT | 495.00 | 1.35 | 0.90 | 1.25 | 0.00 | - | 1 | 26 | 18.07% |
| LIN240816C00500000 | 2024-04-24 1:43PM EDT | 500.00 | 3.57 | 0.70 | 1.00 | 0.00 | - | 1 | 40 | 18.20% |
| LIN240816C00505000 | 2024-04-12 12:05PM EDT | 505.00 | 4.80 | 0.40 | 1.50 | 0.00 | - | 3 | 42 | 20.99% |
| LIN240816C00520000 | 2024-04-22 11:54AM EDT | 520.00 | 2.10 | 0.20 | 1.65 | 0.00 | - | 1 | 29 | 24.54% |
| LIN240816C00540000 | 2024-04-15 12:29PM EDT | 540.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LIN240816C00580000 | 2024-05-02 10:24AM EDT | 580.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 32 | 51 | 38.70% |
| LIN240816C00600000 | 2024-03-13 10:00AM EDT | 600.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 37.84% |
| LIN240816C00620000 | 2024-03-13 10:03AM EDT | 620.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 2 | 40.83% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240816P00360000 | 2024-05-07 3:53PM EDT | 360.00 | 1.10 | 0.30 | 3.10 | 0.00 | - | 3 | 0 | 31.35% |
| LIN240816P00365000 | 2024-05-02 10:23AM EDT | 365.00 | 2.30 | 0.35 | 1.50 | 0.00 | - | - | 2 | 24.58% |
| LIN240816P00370000 | 2024-05-06 3:25PM EDT | 370.00 | 1.75 | 0.45 | 1.70 | 0.00 | - | 4 | 4 | 23.77% |
| LIN240816P00380000 | 2024-05-09 11:28AM EDT | 380.00 | 1.85 | 1.15 | 1.40 | 0.00 | - | 1 | 6 | 19.71% |
| LIN240816P00385000 | 2024-05-08 9:44AM EDT | 385.00 | 2.60 | 1.45 | 1.70 | 0.00 | - | 3 | 8 | 19.15% |
| LIN240816P00390000 | 2024-05-20 11:29AM EDT | 390.00 | 2.10 | 1.75 | 2.05 | 0.00 | - | 1 | 4 | 18.56% |
| LIN240816P00395000 | 2024-05-21 10:33AM EDT | 395.00 | 2.25 | 2.20 | 2.50 | 0.00 | - | 1 | 5 | 18.02% |
| LIN240816P00400000 | 2024-05-20 12:17PM EDT | 400.00 | 3.10 | 2.70 | 3.00 | 0.00 | - | 1 | 205 | 17.40% |
| LIN240816P00405000 | 2024-05-20 10:49AM EDT | 405.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 1 | 10 | 16.94% |
| LIN240816P00410000 | 2024-05-21 3:38PM EDT | 410.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 3 | 27 | 16.56% |
| LIN240816P00415000 | 2024-05-22 10:31AM EDT | 415.00 | 5.60 | 5.20 | 5.70 | +0.10 | +1.82% | 2 | 108 | 16.20% |
| LIN240816P00420000 | 2024-05-15 10:44AM EDT | 420.00 | 8.24 | 6.50 | 6.90 | 0.00 | - | 1 | 104 | 15.69% |
| LIN240816P00425000 | 2024-05-21 10:25AM EDT | 425.00 | 8.10 | 8.00 | 8.40 | 0.00 | - | 2 | 37 | 15.26% |
| LIN240816P00430000 | 2024-05-22 10:25AM EDT | 430.00 | 10.40 | 9.80 | 10.30 | -0.60 | -5.45% | 2 | 69 | 15.00% |
| LIN240816P00435000 | 2024-05-22 1:42PM EDT | 435.00 | 12.20 | 11.90 | 12.40 | +1.00 | +8.93% | 2 | 35 | 14.61% |
| LIN240816P00440000 | 2024-05-17 11:41AM EDT | 440.00 | 16.30 | 14.30 | 14.80 | 0.00 | - | 10 | 146 | 14.20% |
| LIN240816P00445000 | 2024-05-03 2:37PM EDT | 445.00 | 25.38 | 16.90 | 17.70 | 0.00 | - | 9 | 27 | 13.99% |
| LIN240816P00450000 | 2024-05-01 2:31PM EDT | 450.00 | 18.30 | 20.00 | 20.90 | 0.00 | - | 3 | 14 | 13.75% |
| LIN240816P00455000 | 2024-05-07 11:37AM EDT | 455.00 | 27.27 | 23.30 | 26.10 | 0.00 | - | 2 | 94 | 15.90% |
| LIN240816P00460000 | 2024-05-01 2:31PM EDT | 460.00 | 23.70 | 27.30 | 29.10 | 0.00 | - | 2 | 54 | 14.69% |
| LIN240816P00465000 | 2024-04-09 10:28AM EDT | 465.00 | 21.80 | 34.70 | 38.00 | 0.00 | - | 1 | 45 | 22.11% |
| LIN240816P00470000 | 2024-04-08 3:59PM EDT | 470.00 | 21.70 | 42.00 | 44.80 | 0.00 | - | 2 | 19 | 26.34% |
| LIN240816P00475000 | 2024-03-12 3:38PM EDT | 475.00 | 21.20 | 28.80 | 29.80 | 0.00 | - | - | 1 | 0.00% |
| LIN240816P00480000 | 2024-04-04 12:06PM EDT | 480.00 | 24.10 | 54.40 | 58.50 | 0.00 | - | 1 | 0 | 34.80% |
| LIN240816P00485000 | 2024-03-14 2:04PM EDT | 485.00 | 24.50 | 39.70 | 43.60 | 0.00 | - | 1 | 2 | 0.00% |
| LIN240816P00490000 | 2024-03-12 10:38AM EDT | 490.00 | 29.40 | 42.10 | 43.30 | 0.00 | - | - | 2 | 0.00% |
