Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.500,90 +93,01 (+0,16%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 2024-04-16 9:31AM EDT | 70.00 | 12.14 | 15.20 | 18.70 | 0.00 | - | - | 1 | 97.27% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 186.52% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 0.00% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 9.20 | 10.20 | 0.00 | - | 1 | 52 | 70.61% |
| NTRS240517C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 3.30 | 6.60 | 8.50 | 0.00 | - | 15 | 242 | 67.82% |
| NTRS240517C00082500 | 2024-05-08 2:04PM EDT | 82.50 | 3.40 | 2.65 | 6.20 | 0.00 | - | 1 | 260 | 79.83% |
| NTRS240517C00085000 | 2024-05-10 9:39AM EDT | 85.00 | 2.60 | 2.00 | 2.25 | +0.75 | +40.54% | 2 | 482 | 25.64% |
| NTRS240517C00087500 | 2024-05-10 3:51PM EDT | 87.50 | 0.57 | 0.50 | 0.65 | +0.02 | +3.64% | 5 | 217 | 20.75% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 456 | 22.27% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 1.30 | 0.00 | - | 2 | 285 | 52.05% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 34.96% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 77.15% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 87.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 2024-03-14 1:52PM EDT | 65.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 20 | 12 | 158.40% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 4 | 43 | 73.44% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 69 | 108.30% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 43 | 92.97% |
| NTRS240517P00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 154 | 67.29% |
| NTRS240517P00080000 | 2024-05-06 3:19PM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 204 | 42.87% |
| NTRS240517P00082500 | 2024-05-08 11:43AM EDT | 82.50 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 155 | 35.84% |
| NTRS240517P00085000 | 2024-05-09 10:53AM EDT | 85.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 40 | 183 | 20.51% |
| NTRS240517P00087500 | 2024-05-06 3:53PM EDT | 87.50 | 2.85 | 1.15 | 1.35 | 0.00 | - | 2,285 | 524 | 18.56% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 3.10 | 3.90 | 0.00 | - | 7 | 3 | 36.57% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 3.70 | 7.60 | 0.00 | - | - | 0 | 82.03% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 6.60 | 10.00 | 0.00 | - | 50 | 0 | 94.53% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 9.20 | 12.10 | 0.00 | - | - | 0 | 97.02% |
