Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
38.729,81 -193,22 (-0,50%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.423,50 +580,86 (+0,92%) CMC Crypto 200
1.446,96 -20,98 (-1,43%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116C00200000 | 2024-02-06 12:05PM EDT | 200.00 | 224.00 | 272.00 | 276.50 | 0.00 | - | 1 | 7 | 84.09% |
| LIN260116C00230000 | 2024-04-26 10:57AM EDT | 230.00 | 226.32 | 215.00 | 220.00 | 0.00 | - | 2 | 2 | 49.30% |
| LIN260116C00270000 | 2024-05-31 11:34AM EDT | 270.00 | 174.40 | 178.00 | 183.00 | 0.00 | - | 1 | 1 | 42.23% |
| LIN260116C00290000 | 2024-01-12 11:58AM EDT | 290.00 | 138.60 | 148.70 | 153.50 | 0.00 | - | - | 1 | 29.13% |
| LIN260116C00300000 | 2024-01-08 11:37AM EDT | 300.00 | 132.90 | 142.10 | 147.00 | 0.00 | - | 1 | 2 | 30.51% |
| LIN260116C00360000 | 2024-05-02 1:22PM EDT | 360.00 | 98.10 | 107.00 | 112.00 | 0.00 | - | 1 | 8 | 34.31% |
| LIN260116C00380000 | 2024-04-24 1:31PM EDT | 380.00 | 104.52 | 93.50 | 98.00 | 0.00 | - | 2 | 3 | 32.84% |
| LIN260116C00390000 | 2024-04-22 1:48PM EDT | 390.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LIN260116C00400000 | 2024-05-20 3:43PM EDT | 400.00 | 80.60 | 78.30 | 81.70 | 0.00 | - | 1 | 29 | 29.93% |
| LIN260116C00410000 | 2024-05-24 2:51PM EDT | 410.00 | 76.80 | 71.50 | 75.60 | 0.00 | - | 1 | 22 | 29.39% |
| LIN260116C00420000 | 2024-05-02 12:28PM EDT | 420.00 | 59.80 | 67.00 | 72.00 | 0.00 | - | 1 | 5 | 29.93% |
| LIN260116C00430000 | 2024-05-07 10:05AM EDT | 430.00 | 60.20 | 60.10 | 63.90 | 0.00 | - | 1 | 6 | 28.24% |
| LIN260116C00440000 | 2024-05-28 1:07PM EDT | 440.00 | 54.10 | 54.50 | 58.50 | 0.00 | - | 8 | 66 | 27.73% |
| LIN260116C00450000 | 2024-05-23 1:19PM EDT | 450.00 | 51.45 | 49.10 | 53.50 | 0.00 | - | 4 | 111 | 27.29% |
| LIN260116C00460000 | 2024-05-16 1:26PM EDT | 460.00 | 44.20 | 44.50 | 48.50 | 0.00 | - | 1 | 93 | 26.74% |
| LIN260116C00470000 | 2024-05-31 2:31PM EDT | 470.00 | 40.90 | 39.70 | 43.90 | 0.00 | - | 1 | 41 | 26.27% |
| LIN260116C00480000 | 2024-05-31 3:00PM EDT | 480.00 | 37.25 | 36.00 | 40.00 | 0.00 | - | 1 | 25 | 26.00% |
| LIN260116C00490000 | 2024-05-28 1:07PM EDT | 490.00 | 31.74 | 31.60 | 36.00 | 0.00 | - | 2 | 347 | 25.58% |
| LIN260116C00500000 | 2024-05-23 10:01AM EDT | 500.00 | 31.90 | 29.20 | 32.50 | 0.00 | - | 4 | 186 | 25.28% |
| LIN260116C00510000 | 2024-05-24 2:26PM EDT | 510.00 | 29.24 | 25.90 | 29.00 | 0.00 | - | 11 | 43 | 24.87% |
| LIN260116C00520000 | 2024-06-03 9:36AM EDT | 520.00 | 24.10 | 22.80 | 26.00 | +2.90 | +13.68% | 1 | 6 | 24.59% |
| LIN260116C00530000 | 2024-06-03 9:36AM EDT | 530.00 | 21.30 | 20.00 | 23.50 | +2.73 | +14.70% | 2 | 13 | 24.46% |
| LIN260116C00540000 | 2024-05-02 11:12AM EDT | 540.00 | 16.49 | 18.20 | 21.00 | 0.00 | - | 1 | 2 | 24.22% |
| LIN260116C00550000 | 2024-05-02 3:33PM EDT | 550.00 | 15.40 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 23.54% |
| LIN260116C00560000 | 2024-04-16 3:15PM EDT | 560.00 | 20.88 | 13.70 | 16.50 | 0.00 | - | - | 4 | 23.69% |
| LIN260116C00570000 | 2024-05-17 9:37AM EDT | 570.00 | 12.40 | 11.20 | 14.90 | 0.00 | - | 1 | 86 | 23.65% |
| LIN260116C00580000 | 2024-05-24 2:26PM EDT | 580.00 | 12.52 | 9.80 | 12.30 | 0.00 | - | 11 | 6 | 22.89% |
| LIN260116C00590000 | 2024-04-16 3:13PM EDT | 590.00 | 14.90 | 8.90 | 12.00 | 0.00 | - | 38 | 30 | 23.50% |
| LIN260116C00600000 | 2024-01-19 3:02PM EDT | 600.00 | 5.50 | 6.10 | 7.70 | 0.00 | - | 1 | 0 | 21.16% |
| LIN260116C00620000 | 2024-05-28 2:14PM EDT | 620.00 | 6.30 | 5.20 | 6.90 | 0.00 | - | 1 | 3 | 21.91% |
| LIN260116C00660000 | 2024-03-07 11:52AM EDT | 660.00 | 7.30 | 5.30 | 7.90 | 0.00 | - | 1 | 1 | 25.37% |
| LIN260116C00680000 | 2024-03-11 1:40PM EDT | 680.00 | 6.70 | 3.60 | 4.80 | 0.00 | - | 1 | 2 | 23.55% |
| LIN260116C00700000 | 2024-05-22 1:10PM EDT | 700.00 | 2.15 | 1.55 | 3.00 | 0.00 | - | 1 | 4 | 22.32% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN260116P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 1.90 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 35.19% |
| LIN260116P00250000 | 2024-03-22 12:41PM EDT | 250.00 | 2.81 | 1.80 | 6.50 | 0.00 | - | 1 | 4 | 33.69% |
| LIN260116P00260000 | 2024-05-02 1:11PM EDT | 260.00 | 5.98 | 2.20 | 6.00 | 0.00 | - | 2 | 1 | 31.06% |
| LIN260116P00270000 | 2024-03-11 3:30PM EDT | 270.00 | 4.00 | 3.70 | 4.70 | 0.00 | - | 10 | 10 | 27.40% |
| LIN260116P00280000 | 2024-05-02 11:23AM EDT | 280.00 | 6.65 | 3.70 | 5.60 | 0.00 | - | - | 1 | 26.91% |
| LIN260116P00290000 | 2024-01-23 3:10PM EDT | 290.00 | 8.20 | 4.90 | 5.80 | 0.00 | - | 3 | 7 | 25.44% |
| LIN260116P00300000 | 2024-04-08 11:59AM EDT | 300.00 | 5.63 | 6.10 | 8.90 | 0.00 | - | 1 | 2 | 27.07% |
| LIN260116P00310000 | 2023-12-29 4:10PM EDT | 310.00 | 11.70 | 8.70 | 10.70 | 0.00 | - | 1 | 6 | 26.92% |
| LIN260116P00320000 | 2024-05-23 10:01AM EDT | 320.00 | 8.50 | 6.50 | 10.50 | 0.00 | - | 4 | 11 | 24.93% |
| LIN260116P00330000 | 2024-05-16 12:27PM EDT | 330.00 | 11.30 | 7.00 | 10.60 | 0.00 | - | 2 | 21 | 23.24% |
| LIN260116P00340000 | 2024-05-21 10:10AM EDT | 340.00 | 12.20 | 8.50 | 11.70 | 0.00 | - | 1 | 19 | 22.33% |
| LIN260116P00350000 | 2024-05-29 1:56PM EDT | 350.00 | 14.40 | 10.00 | 13.10 | 0.00 | - | 4 | 99 | 21.56% |
| LIN260116P00360000 | 2024-05-23 12:11PM EDT | 360.00 | 15.60 | 12.50 | 14.80 | 0.00 | - | 2 | 190 | 20.89% |
| LIN260116P00370000 | 2024-05-30 12:05PM EDT | 370.00 | 17.10 | 14.10 | 17.00 | 0.00 | - | 6 | 43 | 20.41% |
| LIN260116P00380000 | 2024-05-24 2:26PM EDT | 380.00 | 19.52 | 16.50 | 19.20 | 0.00 | - | 11 | 86 | 19.78% |
| LIN260116P00390000 | 2024-05-22 11:04AM EDT | 390.00 | 22.66 | 19.10 | 21.80 | 0.00 | - | 1 | 19 | 19.24% |
| LIN260116P00400000 | 2024-05-16 1:27PM EDT | 400.00 | 26.80 | 23.00 | 24.80 | 0.00 | - | 1 | 125 | 18.76% |
| LIN260116P00410000 | 2024-05-21 10:11AM EDT | 410.00 | 28.30 | 26.40 | 29.10 | 0.00 | - | 1 | 50 | 18.76% |
| LIN260116P00420000 | 2024-05-16 1:28PM EDT | 420.00 | 33.90 | 29.40 | 31.90 | 0.00 | - | 1 | 54 | 17.86% |
| LIN260116P00430000 | 2024-05-28 1:07PM EDT | 430.00 | 37.40 | 32.90 | 37.00 | 0.00 | - | 1 | 51 | 17.87% |
| LIN260116P00440000 | 2024-05-24 2:26PM EDT | 440.00 | 38.72 | 37.20 | 41.00 | 0.00 | - | 11 | 81 | 17.21% |
| LIN260116P00450000 | 2024-05-20 1:58PM EDT | 450.00 | 45.30 | 41.50 | 45.50 | 0.00 | - | 6 | 12 | 16.58% |
| LIN260116P00460000 | 2024-05-17 2:26PM EDT | 460.00 | 50.70 | 46.30 | 49.90 | 0.00 | - | 1 | 4 | 15.72% |
| LIN260116P00470000 | 2024-04-02 12:14PM EDT | 470.00 | 41.90 | 61.60 | 66.00 | 0.00 | - | 1 | 3 | 20.10% |
| LIN260116P00490000 | 2024-05-13 1:55PM EDT | 490.00 | 65.30 | 63.60 | 68.00 | 0.00 | - | 3 | 9 | 14.10% |
| LIN260116P00520000 | 2024-03-14 2:41PM EDT | 520.00 | 62.10 | 78.00 | 83.00 | 0.00 | - | 7 | 7 | 0.00% |
| LIN260116P00530000 | 2024-03-14 2:40PM EDT | 530.00 | 68.00 | 86.00 | 91.00 | 0.00 | - | 2 | 2 | 0.00% |
| LIN260116P00540000 | 2024-03-14 2:56PM EDT | 540.00 | 74.40 | 93.50 | 98.00 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00560000 | 2024-03-14 2:40PM EDT | 560.00 | 88.80 | 111.00 | 115.40 | 0.00 | - | 8 | 8 | 0.00% |
| LIN260116P00600000 | 2023-12-15 12:25PM EDT | 600.00 | 192.50 | 189.00 | 193.50 | 0.00 | - | 2 | 2 | 33.54% |
| LIN260116P00620000 | 2024-03-15 3:37PM EDT | 620.00 | 153.00 | 171.00 | 175.00 | 0.00 | - | 1 | 0 | 0.00% |
