Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.058,48 +174,22 (+0,45%) Bitcoin EUR
57.851,68 -917,20 (-1,56%) CMC Crypto 200
1.322,60 +27,93 (+2,16%) Nasdaq Compositive
16.301,81 -30,75 (-0,19%) S&P 500
5.188,37 +0,67 (+0,01%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510C00405000 | 2024-05-02 1:07PM EDT | 405.00 | 14.00 | 21.20 | 24.30 | 0.00 | - | - | 3 | 57.37% |
| LIN240510C00410000 | 2024-05-02 1:09PM EDT | 410.00 | 10.00 | 16.30 | 19.70 | 0.00 | - | - | 0 | 52.44% |
| LIN240510C00415000 | 2024-05-02 1:20PM EDT | 415.00 | 6.80 | 12.40 | 13.80 | 0.00 | - | - | 6 | 34.14% |
| LIN240510C00420000 | 2024-05-07 11:21AM EDT | 420.00 | 11.25 | 7.00 | 9.20 | 0.00 | - | 12 | 33 | 28.35% |
| LIN240510C00425000 | 2024-05-08 2:24PM EDT | 425.00 | 3.70 | 3.50 | 4.60 | -1.41 | -27.59% | 1 | 74 | 20.08% |
| LIN240510C00427500 | 2024-05-08 2:24PM EDT | 427.50 | 2.10 | 2.35 | 2.65 | -2.00 | -48.78% | 1 | 14 | 16.65% |
| LIN240510C00430000 | 2024-05-08 10:16AM EDT | 430.00 | 2.15 | 1.20 | 1.45 | -0.65 | -23.21% | 1 | 41 | 15.78% |
| LIN240510C00432500 | 2024-05-08 11:42AM EDT | 432.50 | 0.85 | 0.55 | 0.75 | -0.85 | -50.00% | 4 | 46 | 15.74% |
| LIN240510C00435000 | 2024-05-07 3:58PM EDT | 435.00 | 0.50 | 0.30 | 0.50 | -0.35 | -41.18% | 20 | 56 | 17.57% |
| LIN240510C00440000 | 2024-05-07 11:13AM EDT | 440.00 | 0.38 | 0.10 | 0.40 | 0.00 | - | 31 | 62 | 23.66% |
| LIN240510C00442500 | 2024-05-08 10:49AM EDT | 442.50 | 0.20 | 0.10 | 0.75 | +0.04 | +25.00% | 6 | 13 | 32.11% |
| LIN240510C00445000 | 2024-05-08 2:04PM EDT | 445.00 | 0.19 | 0.10 | 0.25 | +0.04 | +26.67% | 30 | 16 | 27.37% |
| LIN240510C00447500 | 2024-05-08 2:04PM EDT | 447.50 | 0.15 | 0.10 | 0.65 | -0.67 | -81.71% | 27 | 3 | 37.82% |
| LIN240510C00450000 | 2024-05-08 2:49PM EDT | 450.00 | 0.05 | 0.05 | 0.40 | -4.35 | -98.86% | 3 | 5 | 36.72% |
| LIN240510C00452500 | 2024-05-08 2:50PM EDT | 452.50 | 0.05 | 0.05 | 0.25 | -6.45 | -99.23% | 5 | 4 | 36.18% |
| LIN240510C00455000 | 2024-05-08 2:50PM EDT | 455.00 | 0.05 | 0.05 | 0.90 | -0.10 | -66.67% | 1 | 16 | 51.76% |
| LIN240510C00457500 | 2024-05-08 2:50PM EDT | 457.50 | 0.05 | 0.05 | 0.80 | -4.05 | -98.78% | 3 | 1 | 53.47% |
| LIN240510C00460000 | 2024-05-08 2:51PM EDT | 460.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 4 | 5 | 40.82% |
| LIN240510C00462500 | 2024-05-08 2:36PM EDT | 462.50 | 0.05 | 0.05 | 0.15 | -2.52 | -98.05% | 6 | 4 | 43.26% |
| LIN240510C00465000 | 2024-05-08 3:01PM EDT | 465.00 | 0.05 | 0.05 | 0.10 | -0.47 | -90.38% | 35 | 1 | 43.07% |
| LIN240510C00467500 | 2024-05-08 2:19PM EDT | 467.50 | 0.05 | 0.00 | 0.15 | -1.18 | -95.93% | 42 | 1 | 48.24% |
| LIN240510C00470000 | 2024-05-08 2:15PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 22 | 206 | 43.56% |
| LIN240510C00472500 | 2024-05-08 12:27PM EDT | 472.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 56.49% |
| LIN240510C00475000 | 2024-05-08 12:27PM EDT | 475.00 | 0.05 | 0.00 | 0.20 | -2.55 | -98.08% | 1 | 1 | 52.34% |
| LIN240510C00480000 | 2024-05-08 12:27PM EDT | 480.00 | 0.05 | 0.00 | 0.35 | -0.65 | -92.86% | 1 | 30 | 61.43% |
| LIN240510C00485000 | 2024-04-05 2:50PM EDT | 485.00 | 3.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 83.11% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510P00390000 | 2024-05-02 1:42PM EDT | 390.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 2 | 66.50% |
| LIN240510P00395000 | 2024-05-02 1:12PM EDT | 395.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 18 | 17 | 69.04% |
| LIN240510P00400000 | 2024-05-06 11:29AM EDT | 400.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 8 | 51.76% |
| LIN240510P00405000 | 2024-05-07 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 12 | 8 | 42.99% |
| LIN240510P00410000 | 2024-05-06 9:42AM EDT | 410.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 2 | 9 | 39.09% |
| LIN240510P00412500 | 2024-05-07 10:33AM EDT | 412.50 | 0.23 | 0.05 | 2.05 | 0.00 | - | 3 | 8 | 47.66% |
| LIN240510P00415000 | 2024-05-07 3:59PM EDT | 415.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 109 | 180 | 23.98% |
| LIN240510P00420000 | 2024-05-07 12:03PM EDT | 420.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 12 | 20 | 16.48% |
| LIN240510P00422500 | 2024-05-07 3:43PM EDT | 422.50 | 0.40 | 0.40 | 0.60 | 0.00 | - | 14 | 14 | 15.09% |
| LIN240510P00425000 | 2024-05-08 10:42AM EDT | 425.00 | 0.65 | 0.85 | 1.10 | 0.00 | - | 4 | 29 | 14.09% |
| LIN240510P00430000 | 2024-05-08 11:23AM EDT | 430.00 | 2.30 | 3.00 | 3.50 | +0.25 | +12.20% | 4 | 7 | 13.67% |
| LIN240510P00435000 | 2024-05-08 12:08PM EDT | 435.00 | 7.42 | 6.80 | 7.70 | +2.62 | +54.58% | 1 | 12 | 15.75% |
| LIN240510P00440000 | 2024-05-02 9:35AM EDT | 440.00 | 19.55 | 11.10 | 13.20 | 0.00 | - | 1 | 3 | 29.47% |
| LIN240510P00442500 | 2024-05-02 1:16PM EDT | 442.50 | 24.67 | 13.90 | 15.90 | 0.00 | - | - | 11 | 35.65% |
| LIN240510P00445000 | 2024-05-01 3:39PM EDT | 445.00 | 7.60 | 16.60 | 18.60 | 0.00 | - | 2 | 5 | 41.77% |
| LIN240510P00447500 | 2024-05-02 11:51AM EDT | 447.50 | 32.22 | 17.60 | 20.70 | 0.00 | - | - | 0 | 40.67% |
| LIN240510P00450000 | 2024-05-01 3:33PM EDT | 450.00 | 9.10 | 21.60 | 23.90 | 0.00 | - | 3 | 1 | 52.86% |
| LIN240510P00455000 | 2024-04-18 10:08AM EDT | 455.00 | 12.60 | 26.30 | 29.00 | 0.00 | - | - | 1 | 61.52% |
| LIN240510P00460000 | 2024-04-29 1:33PM EDT | 460.00 | 17.95 | 30.70 | 34.00 | 0.00 | - | 5 | 0 | 68.77% |
| LIN240510P00465000 | 2024-05-08 3:06PM EDT | 465.00 | 35.10 | 35.30 | 39.00 | +15.75 | +81.40% | 9 | 2 | 75.76% |
