Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.190,99 -99,77 (-0,16%) CMC Crypto 200
1.435,39 +20,63 (+1,46%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
NOV Inc. (NOV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517C00011000 | 2024-02-05 10:59AM EDT | 11.00 | 6.70 | 6.00 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| NOV240517C00013000 | 2024-04-23 9:30AM EDT | 13.00 | 5.40 | 4.20 | 7.70 | -0.27 | -4.76% | 4 | 4 | 91.80% |
| NOV240517C00014000 | 2024-01-11 11:00AM EDT | 14.00 | 5.33 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| NOV240517C00015000 | 2024-03-22 2:43PM EDT | 15.00 | 4.26 | 3.40 | 5.60 | 0.00 | - | 1 | 1 | 116.80% |
| NOV240517C00016000 | 2024-03-28 9:35AM EDT | 16.00 | 3.80 | 1.85 | 4.70 | 0.00 | - | 12 | 1 | 79.10% |
| NOV240517C00017000 | 2024-04-16 3:06PM EDT | 17.00 | 2.18 | 0.55 | 3.30 | 0.00 | - | 5 | 32 | 123.24% |
| NOV240517C00018000 | 2024-04-23 3:47PM EDT | 18.00 | 1.30 | 1.25 | 1.45 | +0.25 | +23.81% | 808 | 107 | 50.98% |
| NOV240517C00019000 | 2024-04-23 3:53PM EDT | 19.00 | 0.72 | 0.70 | 0.85 | +0.12 | +20.00% | 14 | 4,672 | 47.46% |
| NOV240517C00020000 | 2024-04-23 3:40PM EDT | 20.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 17 | 3,697 | 45.70% |
| NOV240517C00021000 | 2024-04-19 1:17PM EDT | 21.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 14 | 4,432 | 47.46% |
| NOV240517C00022000 | 2024-04-17 9:45AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 2,045 | 50.39% |
| NOV240517C00023000 | 2024-04-15 11:04AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 639 | 79.88% |
| NOV240517C00024000 | 2024-04-05 2:33PM EDT | 24.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 167 | 90.04% |
| NOV240517C00025000 | 2023-12-18 11:25AM EDT | 25.00 | 0.57 | 0.25 | 0.35 | 0.00 | - | 20 | 22 | 92.97% |
| NOV240517C00026000 | 2023-12-27 12:03PM EDT | 26.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 106.06% |
| NOV240517C00028000 | 2023-11-02 3:17PM EDT | 28.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 24 | 25 | 99.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517P00012000 | 2023-10-05 11:08AM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 154.88% |
| NOV240517P00014000 | 2024-02-22 1:38PM EDT | 14.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 50 | 68 | 78.52% |
| NOV240517P00015000 | 2024-03-05 4:01PM EDT | 15.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 68 | 94.53% |
| NOV240517P00016000 | 2024-03-04 2:53PM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 215 | 75.98% |
| NOV240517P00017000 | 2024-04-23 11:31AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 53 | 546 | 44.34% |
| NOV240517P00018000 | 2024-04-22 9:37AM EDT | 18.00 | 0.64 | 0.35 | 0.45 | 0.00 | - | 2 | 107 | 42.87% |
| NOV240517P00019000 | 2024-04-19 3:30PM EDT | 19.00 | 1.01 | 0.80 | 0.90 | 0.00 | - | 16 | 39 | 42.77% |
| NOV240517P00020000 | 2024-04-15 1:51PM EDT | 20.00 | 1.25 | 0.60 | 1.55 | 0.00 | - | 58 | 84 | 43.46% |
| NOV240517P00021000 | 2024-04-16 9:30AM EDT | 21.00 | 2.30 | 1.20 | 2.35 | -0.20 | -8.00% | 3 | 102 | 44.43% |
| NOV240517P00022000 | 2024-04-12 3:13PM EDT | 22.00 | 2.60 | 2.10 | 3.70 | 0.00 | - | 13 | 14 | 80.86% |
| NOV240517P00023000 | 2024-02-02 10:34AM EDT | 23.00 | 3.60 | 5.60 | 6.10 | 0.00 | - | 4 | 3 | 159.77% |
| NOV240517P00024000 | 2023-11-27 10:35AM EDT | 24.00 | 5.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| NOV240517P00025000 | 2024-01-02 10:34AM EDT | 25.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00026000 | 2023-10-25 10:05AM EDT | 26.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00027000 | 2023-09-20 9:39AM EDT | 27.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00028000 | 2023-10-20 9:40AM EDT | 28.00 | 8.10 | 8.20 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
