Deutsche Märkte schließen in 30 Minuten
DAX
18.613,64 +115,70 (+0,63%) Euro Stoxx 50
5.009,39 +25,72 (+0,52%) Dow Jones 30
38.498,71 -187,61 (-0,48%) Gold
2.364,10 +18,30 (+0,78%) EUR/USD
1,0873 +0,0019 (+0,17%) Bitcoin EUR
63.187,24 +491,68 (+0,78%)
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621C00185000 | 2024-05-15 9:45AM EDT | 185.00 | 29.00 | 11.80 | 20.00 | 0.00 | - | - | 1 | 68.54% |
| MKTX240621C00195000 | 2024-05-31 12:38PM EDT | 195.00 | 8.20 | 3.70 | 12.80 | 0.00 | - | 6 | 10 | 60.75% |
| MKTX240621C00200000 | 2024-05-31 3:01PM EDT | 200.00 | 5.90 | 2.80 | 9.80 | 0.00 | - | 75 | 76 | 57.69% |
| MKTX240621C00210000 | 2024-05-30 1:25PM EDT | 210.00 | 2.41 | 0.05 | 6.80 | 0.00 | - | 2 | 31 | 62.44% |
| MKTX240621C00220000 | 2024-05-31 10:56AM EDT | 220.00 | 1.00 | 0.40 | 2.00 | 0.00 | - | 2 | 85 | 46.63% |
| MKTX240621C00230000 | 2024-06-03 9:32AM EDT | 230.00 | 0.40 | 0.20 | 1.20 | -0.20 | -33.33% | 1 | 312 | 50.61% |
| MKTX240621C00240000 | 2024-06-03 10:39AM EDT | 240.00 | 0.80 | 0.75 | 1.20 | +0.60 | +400.00% | 3 | 91 | 57.76% |
| MKTX240621C00260000 | 2024-05-13 11:32AM EDT | 260.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 93.65% |
| MKTX240621C00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 81.74% |
| MKTX240621C00300000 | 2024-05-20 3:54PM EDT | 300.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 92.68% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240621P00165000 | 2024-04-22 10:10AM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MKTX240621P00170000 | 2024-04-24 11:42AM EDT | 170.00 | 2.12 | 0.00 | 0.55 | 0.00 | - | - | 19 | 45.36% |
| MKTX240621P00175000 | 2024-05-14 12:20PM EDT | 175.00 | 0.80 | 0.10 | 10.00 | 0.00 | - | 2 | 3 | 81.16% |
| MKTX240621P00180000 | 2024-05-15 9:37AM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 50.77% |
| MKTX240621P00185000 | 2024-05-31 11:26AM EDT | 185.00 | 1.50 | 0.30 | 2.80 | 0.00 | - | 2 | 16 | 44.70% |
| MKTX240621P00190000 | 2024-05-31 12:20PM EDT | 190.00 | 2.65 | 0.05 | 5.80 | 0.00 | - | 3 | 60 | 53.80% |
| MKTX240621P00195000 | 2024-05-31 12:39PM EDT | 195.00 | 4.90 | 0.35 | 8.60 | 0.00 | - | 39 | 68 | 57.68% |
| MKTX240621P00200000 | 2024-05-31 3:19PM EDT | 200.00 | 7.35 | 1.00 | 10.00 | 0.00 | - | 40 | 94 | 51.36% |
| MKTX240621P00210000 | 2024-05-31 3:19PM EDT | 210.00 | 13.35 | 8.00 | 17.00 | 0.00 | - | 1 | 47 | 55.73% |
| MKTX240621P00220000 | 2024-05-29 9:57AM EDT | 220.00 | 18.20 | 17.00 | 26.00 | 0.00 | - | 2 | 37 | 65.95% |
| MKTX240621P00230000 | 2024-05-14 11:44AM EDT | 230.00 | 26.10 | 26.00 | 35.80 | 0.00 | - | 1 | 1 | 78.56% |
| MKTX240621P00240000 | 2024-05-09 9:53AM EDT | 240.00 | 37.50 | 36.00 | 45.50 | 0.00 | - | 1 | 0 | 88.72% |
| MKTX240621P00250000 | 2024-05-02 10:29AM EDT | 250.00 | 46.05 | 46.20 | 56.00 | 0.00 | - | - | 0 | 104.03% |
| MKTX240621P00270000 | 2024-05-22 10:23AM EDT | 270.00 | 50.10 | 66.00 | 75.70 | 0.00 | - | 1 | 0 | 121.84% |
| MKTX240621P00280000 | 2024-05-16 3:52PM EDT | 280.00 | 61.58 | 76.00 | 85.90 | 0.00 | - | - | 0 | 132.78% |
