Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.495,31 -112,85 (-0,61%) Euro Stoxx 50
4.980,05 -23,49 (-0,47%) Dow Jones 30
38.573,69 +2,66 (+0,01%) Gold
2.349,30 -20,00 (-0,84%) EUR/USD
1,0874 -0,0032 (-0,29%) Bitcoin EUR
64.064,90 -432,20 (-0,67%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117C00135000 | 2024-04-29 2:31PM EDT | 135.00 | 310.35 | 289.50 | 294.30 | 0.00 | - | 1 | 1 | 0.00% |
| LIN250117C00210000 | 2024-04-26 10:57AM EDT | 210.00 | 238.32 | 226.60 | 230.70 | 0.00 | - | 2 | 2 | 70.08% |
| LIN250117C00240000 | 2024-03-12 11:05AM EDT | 240.00 | 237.90 | 214.00 | 218.40 | 0.00 | - | 1 | 0 | 89.34% |
| LIN250117C00250000 | 2023-02-10 1:36PM EDT | 250.00 | 106.90 | 113.50 | 118.00 | 0.00 | - | 5 | 5 | 0.00% |
| LIN250117C00260000 | 2024-05-31 11:33AM EDT | 260.00 | 173.00 | 175.10 | 179.80 | 0.00 | - | 1 | 0 | 50.01% |
| LIN250117C00280000 | 2024-04-25 10:03AM EDT | 280.00 | 168.50 | 159.50 | 163.70 | 0.00 | - | 6 | 3 | 51.52% |
| LIN250117C00290000 | 2023-07-12 12:05PM EDT | 290.00 | 107.00 | 114.50 | 116.50 | 0.00 | - | 20 | 20 | 0.00% |
| LIN250117C00300000 | 2024-05-03 1:05PM EDT | 300.00 | 132.80 | 140.50 | 145.40 | 0.00 | - | 4 | 160 | 50.70% |
| LIN250117C00310000 | 2023-11-21 4:31PM EDT | 310.00 | 120.30 | 115.50 | 118.00 | 0.00 | - | 2 | 7 | 0.00% |
| LIN250117C00320000 | 2024-02-13 1:48PM EDT | 320.00 | 110.40 | 164.50 | 169.00 | 0.00 | - | 2 | 21 | 88.15% |
| LIN250117C00330000 | 2024-02-21 2:38PM EDT | 330.00 | 123.20 | 147.50 | 152.50 | 0.00 | - | 1 | 14 | 77.04% |
| LIN250117C00340000 | 2024-03-27 9:36AM EDT | 340.00 | 141.90 | 116.00 | 119.60 | 0.00 | - | 1 | 26 | 51.37% |
| LIN250117C00350000 | 2024-05-07 12:32PM EDT | 350.00 | 93.29 | 91.40 | 94.70 | 0.00 | - | 1 | 42 | 34.49% |
| LIN250117C00360000 | 2024-05-20 10:25AM EDT | 360.00 | 84.90 | 82.40 | 86.10 | 0.00 | - | 11 | 178 | 33.05% |
| LIN250117C00370000 | 2024-05-10 3:17PM EDT | 370.00 | 78.85 | 73.80 | 77.30 | 0.00 | - | 1 | 92 | 31.26% |
| LIN250117C00380000 | 2024-05-15 9:32AM EDT | 380.00 | 70.76 | 65.20 | 69.10 | 0.00 | - | 2 | 47 | 29.91% |
| LIN250117C00390000 | 2024-03-14 1:27PM EDT | 390.00 | 104.35 | 77.10 | 80.80 | 0.00 | - | 1 | 74 | 44.95% |
| LIN250117C00400000 | 2024-05-28 3:54PM EDT | 400.00 | 50.40 | 49.90 | 53.10 | 0.00 | - | 1 | 396 | 26.99% |
| LIN250117C00410000 | 2024-05-29 9:35AM EDT | 410.00 | 40.80 | 42.30 | 45.80 | 0.00 | - | 3 | 132 | 25.78% |
| LIN250117C00415000 | 2024-05-24 2:55PM EDT | 415.00 | 45.00 | 39.40 | 42.10 | 0.00 | - | 5 | 5 | 25.04% |
| LIN250117C00420000 | 2024-05-30 9:30AM EDT | 420.00 | 34.01 | 35.80 | 38.70 | 0.00 | - | 5 | 185 | 24.45% |
| LIN250117C00430000 | 2024-05-30 9:30AM EDT | 430.00 | 28.01 | 30.10 | 33.70 | 0.00 | - | 5 | 183 | 24.39% |
| LIN250117C00435000 | 2024-05-23 12:13PM EDT | 435.00 | 30.40 | 27.90 | 29.50 | 0.00 | - | - | 4 | 22.98% |
| LIN250117C00440000 | 2024-06-03 2:20PM EDT | 440.00 | 26.08 | 24.80 | 27.00 | 0.00 | - | 64 | 335 | 22.73% |
| LIN250117C00445000 | 2024-05-21 11:05AM EDT | 445.00 | 26.80 | 22.30 | 24.20 | 0.00 | - | - | 1 | 22.17% |
| LIN250117C00450000 | 2024-06-03 12:29PM EDT | 450.00 | 21.20 | 20.40 | 21.60 | 0.00 | - | 36 | 1,520 | 21.66% |
| LIN250117C00455000 | 2024-05-30 3:42PM EDT | 455.00 | 18.50 | 18.30 | 19.40 | 0.00 | - | 1 | 66 | 21.34% |
| LIN250117C00460000 | 2024-05-31 12:55PM EDT | 460.00 | 15.80 | 16.30 | 18.40 | 0.00 | - | 1 | 323 | 21.85% |
| LIN250117C00465000 | 2024-05-24 3:55PM EDT | 465.00 | 16.90 | 12.90 | 16.40 | 0.00 | - | 1 | 1 | 21.50% |
| LIN250117C00470000 | 2024-06-03 12:25PM EDT | 470.00 | 13.30 | 12.80 | 13.70 | 0.00 | - | 2 | 310 | 20.48% |
| LIN250117C00475000 | 2024-05-30 3:40PM EDT | 475.00 | 11.50 | 10.40 | 13.10 | 0.00 | - | 1 | 36 | 21.07% |
| LIN250117C00480000 | 2024-06-03 1:14PM EDT | 480.00 | 10.00 | 9.80 | 10.80 | 0.00 | - | 2 | 348 | 20.13% |
| LIN250117C00485000 | 2024-05-29 11:28AM EDT | 485.00 | 8.10 | 8.50 | 9.40 | 0.00 | - | - | 7 | 19.83% |
| LIN250117C00490000 | 2024-05-23 1:38PM EDT | 490.00 | 8.40 | 7.20 | 8.10 | 0.00 | - | 1 | 156 | 19.52% |
| LIN250117C00500000 | 2024-06-03 3:07PM EDT | 500.00 | 6.13 | 5.30 | 6.50 | 0.00 | - | 1 | 257 | 19.58% |
| LIN250117C00520000 | 2024-05-10 11:08AM EDT | 520.00 | 4.30 | 2.55 | 3.50 | 0.00 | - | 1 | 60 | 18.82% |
| LIN250117C00540000 | 2024-05-30 12:00PM EDT | 540.00 | 1.44 | 1.40 | 4.00 | 0.00 | - | 1 | 84 | 22.20% |
| LIN250117C00560000 | 2024-05-28 3:51PM EDT | 560.00 | 1.10 | 0.35 | 2.35 | 0.00 | - | 1 | 10 | 21.73% |
| LIN250117C00580000 | 2024-05-29 9:36AM EDT | 580.00 | 0.88 | 0.25 | 1.50 | 0.00 | - | 1 | 14 | 21.81% |
| LIN250117C00600000 | 2024-05-02 9:36AM EDT | 600.00 | 0.63 | 0.05 | 2.50 | 0.00 | - | 2 | 8 | 26.27% |
| LIN250117C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 0.90 | 0.05 | 2.75 | 0.00 | - | 3 | 10 | 28.78% |
| LIN250117C00700000 | 2024-03-19 3:16PM EDT | 700.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 32.12% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN250117P00135000 | 2024-03-15 3:01PM EDT | 135.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 59.67% |
| LIN250117P00140000 | 2024-01-02 12:33PM EDT | 140.00 | 0.98 | 0.00 | 0.85 | 0.00 | - | 2 | 60 | 61.82% |
| LIN250117P00145000 | 2024-01-05 11:19AM EDT | 145.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 19 | 64 | 79.25% |
| LIN250117P00150000 | 2024-01-17 3:17PM EDT | 150.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 43 | 58.64% |
| LIN250117P00155000 | 2023-09-21 3:01PM EDT | 155.00 | 0.94 | 0.30 | 5.00 | 0.00 | - | 4 | 37 | 75.61% |
| LIN250117P00160000 | 2023-09-21 3:03PM EDT | 160.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 72.63% |
| LIN250117P00165000 | 2024-03-18 10:37AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 41 | 57.62% |
| LIN250117P00170000 | 2024-03-14 3:27PM EDT | 170.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 40 | 31 | 56.23% |
| LIN250117P00175000 | 2023-09-18 3:29PM EDT | 175.00 | 0.98 | 0.10 | 5.00 | 0.00 | - | 10 | 27 | 66.89% |
| LIN250117P00180000 | 2023-09-20 12:19PM EDT | 180.00 | 1.20 | 0.60 | 5.00 | 0.00 | - | 6 | 19 | 66.22% |
| LIN250117P00185000 | 2023-09-20 12:21PM EDT | 185.00 | 1.28 | 0.85 | 5.00 | 0.00 | - | 2 | 27 | 64.94% |
| LIN250117P00190000 | 2024-02-12 3:26PM EDT | 190.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 9 | 25 | 54.99% |
| LIN250117P00195000 | 2023-09-15 2:21PM EDT | 195.00 | 1.39 | 0.75 | 5.00 | 0.00 | - | 28 | 14 | 61.11% |
| LIN250117P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 3 | 92 | 52.50% |
| LIN250117P00210000 | 2024-03-20 10:12AM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 20 | 59 | 49.51% |
| LIN250117P00220000 | 2024-03-19 3:21PM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 190 | 106 | 46.38% |
| LIN250117P00230000 | 2023-09-15 1:03PM EDT | 230.00 | 2.77 | 1.10 | 5.90 | 0.00 | - | - | 0 | 52.03% |
| LIN250117P00240000 | 2023-09-15 1:23PM EDT | 240.00 | 3.37 | 3.90 | 5.80 | 0.00 | - | 2 | 2 | 52.94% |
| LIN250117P00250000 | 2024-04-22 3:36PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LIN250117P00260000 | 2024-05-02 11:35AM EDT | 260.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 43 | 46.27% |
| LIN250117P00270000 | 2024-04-05 10:38AM EDT | 270.00 | 1.00 | 0.40 | 2.65 | 0.00 | - | 16 | 116 | 38.16% |
| LIN250117P00280000 | 2024-05-14 1:02PM EDT | 280.00 | 0.77 | 0.30 | 1.50 | 0.00 | - | 1 | 71 | 31.73% |
| LIN250117P00290000 | 2024-03-07 12:27PM EDT | 290.00 | 1.91 | 0.55 | 2.90 | 0.00 | - | 20 | 176 | 33.95% |
| LIN250117P00300000 | 2024-06-03 12:36PM EDT | 300.00 | 1.50 | 1.00 | 1.75 | 0.00 | - | 1 | 272 | 28.25% |
| LIN250117P00310000 | 2024-05-03 3:47PM EDT | 310.00 | 1.75 | 0.60 | 2.10 | 0.00 | - | 1 | 82 | 27.16% |
| LIN250117P00320000 | 2024-05-10 9:56AM EDT | 320.00 | 1.70 | 0.00 | 2.25 | 0.00 | - | 180 | 335 | 25.41% |
| LIN250117P00330000 | 2024-05-31 3:03PM EDT | 330.00 | 2.15 | 1.00 | 2.55 | 0.00 | - | 30 | 104 | 23.99% |
| LIN250117P00340000 | 2024-05-28 12:13PM EDT | 340.00 | 2.90 | 1.95 | 2.55 | 0.00 | - | 2 | 234 | 21.86% |
| LIN250117P00345000 | 2024-05-21 2:47PM EDT | 345.00 | 3.20 | 2.25 | 2.80 | 0.00 | - | - | 1 | 21.32% |
| LIN250117P00350000 | 2024-05-30 3:41PM EDT | 350.00 | 3.40 | 2.25 | 3.30 | 0.00 | - | 2 | 233 | 21.18% |
| LIN250117P00355000 | 2024-06-03 3:47PM EDT | 355.00 | 3.20 | 2.80 | 3.50 | 0.00 | - | 1 | 9 | 20.43% |
| LIN250117P00360000 | 2024-06-03 12:35PM EDT | 360.00 | 3.96 | 3.40 | 4.00 | 0.00 | - | 3 | 567 | 20.13% |
| LIN250117P00365000 | 2024-05-20 2:40PM EDT | 365.00 | 5.10 | 3.20 | 4.80 | 0.00 | - | - | 4 | 20.16% |
| LIN250117P00370000 | 2024-05-29 9:30AM EDT | 370.00 | 6.20 | 3.90 | 5.20 | 0.00 | - | 6 | 409 | 19.53% |
| LIN250117P00380000 | 2024-05-31 2:50PM EDT | 380.00 | 6.60 | 4.60 | 6.30 | 0.00 | - | 1 | 474 | 18.48% |
| LIN250117P00385000 | 2024-05-30 3:40PM EDT | 385.00 | 7.80 | 4.70 | 7.10 | 0.00 | - | 5 | 14 | 18.12% |
| LIN250117P00390000 | 2024-06-03 12:34PM EDT | 390.00 | 8.15 | 7.00 | 8.10 | 0.00 | - | 2 | 341 | 17.87% |
| LIN250117P00400000 | 2024-05-28 2:52PM EDT | 400.00 | 11.53 | 9.30 | 10.30 | 0.00 | - | 1 | 646 | 17.24% |
| LIN250117P00405000 | 2024-05-30 3:41PM EDT | 405.00 | 12.50 | 10.70 | 11.50 | 0.00 | - | 2 | 56 | 16.86% |
| LIN250117P00410000 | 2024-06-03 12:53PM EDT | 410.00 | 13.20 | 12.00 | 13.10 | 0.00 | - | 44 | 493 | 16.70% |
| LIN250117P00415000 | 2024-05-24 11:03AM EDT | 415.00 | 13.60 | 12.90 | 14.40 | 0.00 | - | 3 | 8 | 16.18% |
| LIN250117P00420000 | 2024-06-03 12:25PM EDT | 420.00 | 16.20 | 15.00 | 16.00 | 0.00 | - | 5 | 300 | 15.78% |
| LIN250117P00425000 | 2024-05-21 11:07AM EDT | 425.00 | 17.10 | 16.40 | 19.10 | 0.00 | - | - | 4 | 16.38% |
| LIN250117P00430000 | 2024-05-30 12:05PM EDT | 430.00 | 21.00 | 18.80 | 20.80 | 0.00 | - | 1 | 158 | 15.79% |
| LIN250117P00435000 | 2024-05-30 12:54PM EDT | 435.00 | 22.90 | 21.00 | 22.70 | 0.00 | - | 2 | 70 | 15.22% |
| LIN250117P00440000 | 2024-05-30 12:54PM EDT | 440.00 | 25.30 | 23.30 | 25.30 | 0.00 | - | 1 | 147 | 15.04% |
| LIN250117P00450000 | 2024-05-28 12:48PM EDT | 450.00 | 31.30 | 27.00 | 30.10 | 0.00 | - | 2 | 251 | 13.90% |
| LIN250117P00460000 | 2024-04-26 10:19AM EDT | 460.00 | 34.60 | 31.00 | 34.30 | 0.00 | - | 8 | 128 | 11.39% |
| LIN250117P00470000 | 2024-03-19 11:29AM EDT | 470.00 | 27.70 | 37.00 | 41.00 | 0.00 | - | 2 | 35 | 9.70% |
| LIN250117P00480000 | 2024-04-10 11:43AM EDT | 480.00 | 41.20 | 47.50 | 49.60 | 0.00 | - | 3 | 9 | 8.84% |
| LIN250117P00490000 | 2024-04-11 12:12PM EDT | 490.00 | 46.30 | 54.80 | 57.90 | 0.00 | - | 1 | 2 | 0.00% |
| LIN250117P00500000 | 2023-01-18 11:00AM EDT | 500.00 | 167.50 | 177.00 | 181.50 | 0.00 | - | - | 0 | 99.58% |
| LIN250117P00540000 | 2023-05-25 11:32AM EDT | 540.00 | 183.00 | 167.00 | 172.00 | 0.00 | - | - | 0 | 70.70% |
