Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
18.520,79 -87,37 (-0,47%) Euro Stoxx 50
4.985,72 -17,82 (-0,36%) Dow Jones 30
38.609,59 +38,56 (+0,10%) Gold
2.346,60 -22,70 (-0,96%) EUR/USD
1,0881 -0,0025 (-0,23%) Bitcoin EUR
64.241,17 +155,75 (+0,24%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018C00330000 | 2024-02-23 12:26PM EDT | 330.00 | 126.10 | 144.10 | 148.90 | 0.00 | - | 1 | 1 | 96.70% |
| LIN241018C00335000 | 2024-03-04 12:35PM EDT | 335.00 | 128.40 | 133.20 | 138.00 | 0.00 | - | 1 | 1 | 86.64% |
| LIN241018C00340000 | 2024-03-06 12:07PM EDT | 340.00 | 133.20 | 130.50 | 135.00 | 0.00 | - | 1 | 0 | 86.67% |
| LIN241018C00345000 | 2024-03-12 11:05AM EDT | 345.00 | 136.20 | 111.70 | 115.60 | 0.00 | - | 1 | 0 | 66.80% |
| LIN241018C00350000 | 2024-05-10 10:48AM EDT | 350.00 | 88.51 | 86.00 | 91.60 | 0.00 | - | 1 | 2 | 42.11% |
| LIN241018C00370000 | 2024-03-08 12:31PM EDT | 370.00 | 107.53 | 103.60 | 107.00 | 0.00 | - | 2 | 1 | 74.11% |
| LIN241018C00390000 | 2024-05-15 12:50PM EDT | 390.00 | 51.80 | 49.80 | 52.70 | 0.00 | - | 2 | 7 | 28.76% |
| LIN241018C00405000 | 2024-04-19 11:57AM EDT | 405.00 | 57.60 | 40.30 | 41.50 | 0.00 | - | 4 | 4 | 27.04% |
| LIN241018C00410000 | 2024-04-24 2:07PM EDT | 410.00 | 50.15 | 37.50 | 39.60 | 0.00 | - | 1 | 1 | 28.12% |
| LIN241018C00415000 | 2024-04-18 3:32PM EDT | 415.00 | 51.60 | 31.30 | 35.20 | 0.00 | - | 2 | 3 | 26.53% |
| LIN241018C00420000 | 2024-05-02 3:49PM EDT | 420.00 | 25.30 | 29.30 | 32.60 | 0.00 | - | 4 | 5 | 26.61% |
| LIN241018C00425000 | 2024-05-03 10:47AM EDT | 425.00 | 21.50 | 26.20 | 28.80 | 0.00 | - | 31 | 31 | 25.40% |
| LIN241018C00430000 | 2024-05-20 9:53AM EDT | 430.00 | 23.00 | 21.20 | 23.00 | 0.00 | - | 5 | 27 | 22.15% |
| LIN241018C00435000 | 2024-05-31 10:19AM EDT | 435.00 | 17.20 | 19.40 | 19.90 | 0.00 | - | 1 | 8 | 21.36% |
| LIN241018C00440000 | 2024-06-03 12:25PM EDT | 440.00 | 16.60 | 16.80 | 17.90 | 0.00 | - | 1 | 49 | 21.44% |
| LIN241018C00445000 | 2024-05-31 10:12AM EDT | 445.00 | 12.80 | 14.20 | 15.00 | 0.00 | - | 1 | 15 | 20.49% |
| LIN241018C00450000 | 2024-05-31 10:11AM EDT | 450.00 | 10.90 | 12.00 | 12.80 | 0.00 | - | 10 | 182 | 20.04% |
| LIN241018C00455000 | 2024-05-31 10:12AM EDT | 455.00 | 9.20 | 10.20 | 12.30 | 0.00 | - | 1 | 6 | 21.13% |
| LIN241018C00460000 | 2024-05-30 11:41AM EDT | 460.00 | 7.60 | 8.30 | 9.80 | 0.00 | - | 1 | 123 | 20.01% |
| LIN241018C00465000 | 2024-05-23 1:44PM EDT | 465.00 | 7.90 | 6.90 | 7.90 | 0.00 | - | 4 | 196 | 19.29% |
| LIN241018C00470000 | 2024-05-15 3:49PM EDT | 470.00 | 7.10 | 5.70 | 6.70 | 0.00 | - | 88 | 189 | 19.16% |
| LIN241018C00475000 | 2024-05-31 2:30PM EDT | 475.00 | 4.80 | 4.60 | 7.30 | 0.00 | - | 1 | 41 | 21.13% |
| LIN241018C00480000 | 2024-05-22 1:21PM EDT | 480.00 | 5.10 | 2.65 | 4.50 | 0.00 | - | 4 | 75 | 18.59% |
| LIN241018C00485000 | 2024-04-23 10:12AM EDT | 485.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LIN241018C00490000 | 2024-05-23 1:39PM EDT | 490.00 | 3.10 | 1.75 | 3.10 | 0.00 | - | 1 | 99 | 18.42% |
| LIN241018C00495000 | 2024-05-21 12:58PM EDT | 495.00 | 2.90 | 1.70 | 2.55 | 0.00 | - | 24 | 169 | 18.35% |
| LIN241018C00500000 | 2024-05-23 1:57PM EDT | 500.00 | 2.10 | 1.80 | 2.20 | 0.00 | - | 1 | 74 | 18.53% |
| LIN241018C00505000 | 2024-05-21 10:41AM EDT | 505.00 | 2.10 | 1.35 | 2.45 | 0.00 | - | 3 | 45 | 19.94% |
| LIN241018C00510000 | 2024-05-01 1:22PM EDT | 510.00 | 5.60 | 1.20 | 1.75 | 0.00 | - | 3 | 21 | 19.17% |
| LIN241018C00515000 | 2024-03-28 12:25PM EDT | 515.00 | 9.30 | 4.10 | 5.50 | 0.00 | - | 1 | 1 | 27.23% |
| LIN241018C00520000 | 2024-03-18 10:40AM EDT | 520.00 | 12.95 | 5.10 | 7.10 | 0.00 | - | 3 | 4 | 30.62% |
| LIN241018C00540000 | 2024-03-18 3:52PM EDT | 540.00 | 7.00 | 2.80 | 5.00 | 0.00 | - | - | 1 | 30.90% |
| LIN241018C00560000 | 2024-03-18 3:53PM EDT | 560.00 | 4.10 | 1.60 | 2.55 | 0.00 | - | - | 1 | 28.91% |
| LIN241018C00580000 | 2024-04-10 2:57PM EDT | 580.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 31.99% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN241018P00300000 | 2024-05-14 12:53PM EDT | 300.00 | 0.40 | 0.05 | 2.85 | 0.00 | - | - | 1 | 40.23% |
| LIN241018P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 1.05 | 0.15 | 2.55 | 0.00 | - | - | 1 | 34.84% |
| LIN241018P00350000 | 2024-02-20 4:49PM EDT | 350.00 | 3.70 | 1.00 | 2.50 | 0.00 | - | - | 1 | 25.01% |
| LIN241018P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 1.70 | 1.30 | 1.80 | 0.00 | - | 1 | 1 | 20.54% |
| LIN241018P00365000 | 2024-05-09 3:57PM EDT | 365.00 | 2.45 | 1.55 | 1.95 | 0.00 | - | 2 | 2 | 19.68% |
| LIN241018P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 4.90 | 1.70 | 2.00 | 0.00 | - | 4 | 18 | 18.53% |
| LIN241018P00375000 | 2024-03-19 1:57PM EDT | 375.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 2 | 4 | 22.76% |
| LIN241018P00380000 | 2024-05-16 2:53PM EDT | 380.00 | 3.40 | 2.55 | 3.60 | 0.00 | - | 16 | 21 | 19.10% |
| LIN241018P00385000 | 2024-05-21 10:28AM EDT | 385.00 | 3.37 | 3.00 | 3.30 | 0.00 | - | 1 | 10 | 17.17% |
| LIN241018P00390000 | 2024-05-15 3:57PM EDT | 390.00 | 4.80 | 3.60 | 3.90 | 0.00 | - | 110 | 127 | 16.73% |
| LIN241018P00395000 | 2024-05-16 12:40PM EDT | 395.00 | 5.70 | 4.20 | 4.60 | 0.00 | - | 3 | 106 | 16.28% |
| LIN241018P00400000 | 2024-05-28 10:06AM EDT | 400.00 | 6.25 | 5.10 | 5.50 | 0.00 | - | 1 | 1,108 | 15.93% |
| LIN241018P00405000 | 2024-05-28 1:50PM EDT | 405.00 | 7.70 | 5.90 | 6.40 | 0.00 | - | 1 | 62 | 15.41% |
| LIN241018P00410000 | 2024-05-15 3:50PM EDT | 410.00 | 8.90 | 6.50 | 7.60 | 0.00 | - | 1,165 | 1,078 | 15.05% |
| LIN241018P00415000 | 2024-06-03 3:20PM EDT | 415.00 | 8.50 | 7.40 | 8.80 | 0.00 | - | 1 | 93 | 14.48% |
| LIN241018P00420000 | 2024-05-31 3:50PM EDT | 420.00 | 10.00 | 8.40 | 10.50 | 0.00 | - | 10 | 98 | 14.23% |
| LIN241018P00425000 | 2024-05-31 3:01PM EDT | 425.00 | 12.90 | 10.60 | 12.30 | 0.00 | - | 2 | 271 | 13.83% |
| LIN241018P00430000 | 2024-05-31 10:11AM EDT | 430.00 | 16.00 | 13.70 | 14.30 | 0.00 | - | 3 | 47 | 13.38% |
| LIN241018P00435000 | 2024-06-03 12:27PM EDT | 435.00 | 16.90 | 15.70 | 17.20 | 0.00 | - | 1 | 43 | 13.52% |
| LIN241018P00440000 | 2024-06-03 12:33PM EDT | 440.00 | 19.50 | 18.40 | 19.50 | 0.00 | - | 1 | 1,042 | 12.81% |
| LIN241018P00445000 | 2024-05-23 10:19AM EDT | 445.00 | 20.30 | 21.10 | 22.60 | 0.00 | - | 2 | 12 | 12.59% |
| LIN241018P00450000 | 2024-05-31 2:13PM EDT | 450.00 | 26.00 | 24.00 | 25.60 | 0.00 | - | 1 | 5 | 11.94% |
| LIN241018P00455000 | 2024-04-18 3:02PM EDT | 455.00 | 25.80 | 25.80 | 28.50 | 0.00 | - | 2 | 14 | 10.67% |
| LIN241018P00460000 | 2024-04-23 1:47PM EDT | 460.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| LIN241018P00465000 | 2024-03-01 4:02PM EDT | 465.00 | 29.80 | 19.80 | 21.10 | 0.00 | - | 3 | 3 | 0.00% |
| LIN241018P00470000 | 2024-04-04 3:15PM EDT | 470.00 | 27.10 | 46.40 | 49.30 | 0.00 | - | 1 | 4 | 21.64% |
| LIN241018P00475000 | 2024-03-28 12:42PM EDT | 475.00 | 26.00 | 36.60 | 40.90 | 0.00 | - | 1 | 5 | 0.00% |
| LIN241018P00485000 | 2024-03-18 1:34PM EDT | 485.00 | 28.80 | 43.00 | 45.00 | 0.00 | - | 11 | 12 | 0.00% |
