Deutsche Märkte schließen in 50 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.270,35 +213,96 (+0,55%) Gold
2.337,10 +14,80 (+0,64%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.481,41 -570,98 (-0,98%)
Insperity, Inc. (NSP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP240517C00090000 | 2024-04-16 10:49AM EDT | 90.00 | 15.85 | 12.00 | 16.00 | 0.00 | - | - | 10 | 109.23% |
| NSP240517C00095000 | 2024-05-01 10:00AM EDT | 95.00 | 7.00 | 7.50 | 11.50 | 0.00 | - | - | 8 | 92.80% |
| NSP240517C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 3.76 | 3.80 | 5.10 | 0.00 | - | 5 | 15 | 38.45% |
| NSP240517C00105000 | 2024-05-07 3:06PM EDT | 105.00 | 2.20 | 1.00 | 1.35 | 0.00 | - | 51 | 207 | 26.32% |
| NSP240517C00110000 | 2024-05-06 12:55PM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 20 | 65 | 33.69% |
| NSP240517C00115000 | 2024-05-01 1:08PM EDT | 115.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 59.18% |
| NSP240517C00125000 | 2024-04-19 1:48PM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 130.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP240517P00070000 | 2024-04-30 3:01PM EDT | 70.00 | 1.36 | 0.00 | 2.65 | 0.00 | - | - | 1 | 201.07% |
| NSP240517P00075000 | 2024-04-30 3:01PM EDT | 75.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.73% |
| NSP240517P00080000 | 2024-04-29 1:55PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 106.74% |
| NSP240517P00085000 | 2024-04-12 1:07PM EDT | 85.00 | 0.52 | 0.00 | 2.70 | 0.00 | - | 1 | 17 | 122.66% |
| NSP240517P00090000 | 2024-05-01 10:11AM EDT | 90.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 76 | 111 | 66.80% |
| NSP240517P00095000 | 2024-05-03 1:27PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 58.40% |
| NSP240517P00100000 | 2024-05-03 3:37PM EDT | 100.00 | 1.05 | 0.30 | 0.80 | 0.00 | - | 11 | 411 | 36.23% |
| NSP240517P00105000 | 2024-05-07 2:03PM EDT | 105.00 | 2.00 | 1.90 | 2.60 | 0.00 | - | 55 | 74 | 33.13% |
| NSP240517P00115000 | 2024-05-01 10:16AM EDT | 115.00 | 14.90 | 8.70 | 13.50 | 0.00 | - | 8 | 0 | 98.71% |
