Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.655,92 +1.598,12 (+2,58%)
NOV Inc. (NOV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240816C00011000 | 2024-02-05 11:37AM EDT | 11.00 | 6.70 | 6.10 | 6.90 | 0.00 | - | - | 5 | 0.00% |
| NOV240816C00012000 | 2024-02-12 12:03PM EDT | 12.00 | 5.89 | 6.50 | 6.80 | 0.00 | - | - | 5 | 81.15% |
| NOV240816C00013000 | 2024-02-08 11:00AM EDT | 13.00 | 4.80 | 3.20 | 7.20 | 0.00 | - | 2 | 14 | 139.40% |
| NOV240816C00015000 | 2024-03-19 3:56PM EDT | 15.00 | 4.70 | 1.90 | 4.10 | 0.00 | - | 43 | 19 | 66.31% |
| NOV240816C00016000 | 2024-05-17 3:56PM EDT | 16.00 | 3.40 | 2.60 | 2.90 | 0.00 | - | 1 | 27 | 46.68% |
| NOV240816C00017000 | 2024-05-23 2:23PM EDT | 17.00 | 1.80 | 1.85 | 1.95 | 0.00 | - | 1 | 67 | 36.57% |
| NOV240816C00018000 | 2024-05-22 2:59PM EDT | 18.00 | 1.23 | 1.20 | 1.30 | 0.00 | - | 1 | 17 | 33.94% |
| NOV240816C00019000 | 2024-05-17 2:12PM EDT | 19.00 | 1.19 | 0.75 | 0.85 | 0.00 | - | 4 | 38 | 33.50% |
| NOV240816C00020000 | 2024-05-21 11:38AM EDT | 20.00 | 0.93 | 0.45 | 0.55 | 0.00 | - | 4 | 147 | 33.84% |
| NOV240816C00021000 | 2024-05-23 10:00AM EDT | 21.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 57 | 34.33% |
| NOV240816C00022000 | 2024-05-23 9:41AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 112 | 33.89% |
| NOV240816C00023000 | 2024-05-22 2:41PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 63 | 36.23% |
| NOV240816C00024000 | 2024-05-01 1:44PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 40.82% |
| NOV240816C00025000 | 2024-04-26 9:31AM EDT | 25.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 30 | 99 | 72.27% |
| NOV240816C00026000 | 2024-04-19 1:19PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| NOV240816C00027000 | 2024-02-02 4:41PM EDT | 27.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 95.90% |
| NOV240816C00029000 | 2024-05-22 12:03PM EDT | 29.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 8 | 80.86% |
| NOV240816C00030000 | 2024-05-23 12:25PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 25 | 58.59% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240816P00012000 | 2024-01-31 11:02AM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NOV240816P00013000 | 2024-01-24 11:22AM EDT | 13.00 | 0.16 | 0.30 | 0.35 | 0.00 | - | - | 6 | 64.26% |
| NOV240816P00014000 | 2024-04-19 1:19PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NOV240816P00015000 | 2024-05-22 11:37AM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 13 | 37.01% |
| NOV240816P00016000 | 2024-05-22 11:53AM EDT | 16.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 12 | 34.77% |
| NOV240816P00017000 | 2024-05-21 9:30AM EDT | 17.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 1 | 63 | 33.01% |
| NOV240816P00018000 | 2024-05-22 12:03PM EDT | 18.00 | 0.86 | 0.85 | 0.95 | 0.00 | - | 22 | 25 | 30.76% |
| NOV240816P00019000 | 2024-05-21 3:24PM EDT | 19.00 | 0.95 | 1.40 | 1.50 | 0.00 | - | 7 | 69 | 30.27% |
| NOV240816P00020000 | 2024-04-12 10:23AM EDT | 20.00 | 1.50 | 1.70 | 1.80 | 0.00 | - | 1 | 16 | 13.28% |
| NOV240816P00021000 | 2024-04-03 11:09AM EDT | 21.00 | 1.95 | 2.70 | 2.80 | 0.00 | - | 1 | 7 | 18.36% |
| NOV240816P00022000 | 2024-04-12 3:44PM EDT | 22.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 2 | 28 | 0.00% |
| NOV240816P00023000 | 2024-03-14 11:56AM EDT | 23.00 | 4.50 | 2.40 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| NOV240816P00024000 | 2024-04-26 9:36AM EDT | 24.00 | 4.60 | 3.90 | 7.80 | 0.00 | - | 1 | 0 | 108.89% |
| NOV240816P00025000 | 2024-02-02 10:40AM EDT | 25.00 | 5.60 | 6.40 | 9.90 | 0.00 | - | 1 | 0 | 95.02% |
| NOV240816P00026000 | 2024-05-23 12:24PM EDT | 26.00 | 7.80 | 5.90 | 9.80 | 0.00 | - | 21 | 21 | 120.75% |
