Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
38.851,24 -71,76 (-0,18%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.315,86 +384,43 (+0,61%) CMC Crypto 200
1.447,37 -20,57 (-1,40%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 74.80% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 65.60% |
| NTRS240719C00070000 | 2024-04-18 11:51AM EDT | 70.00 | 12.93 | 13.80 | 17.70 | 0.00 | - | 2 | 1 | 63.89% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.90 | 13.00 | 0.00 | - | 3 | 9 | 52.98% |
| NTRS240719C00075000 | 2024-05-28 2:44PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTRS240719C00077500 | 2024-05-30 2:06PM EDT | 77.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTRS240719C00080000 | 2024-06-03 11:48AM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTRS240719C00082500 | 2024-06-03 12:06PM EDT | 82.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTRS240719C00085000 | 2024-05-31 2:42PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTRS240719C00087500 | 2024-06-03 12:44PM EDT | 87.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NTRS240719C00090000 | 2024-06-03 2:42PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NTRS240719C00092500 | 2024-05-30 3:55PM EDT | 92.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTRS240719C00095000 | 2024-05-30 9:33AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 35.30% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 51.22% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 62.99% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 109.77% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 103.91% |
| NTRS240719P00055000 | 2024-05-28 1:23PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 55.96% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 56.79% |
| NTRS240719P00067500 | 2024-05-23 1:10PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240719P00070000 | 2024-05-08 9:31AM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240719P00072500 | 2024-06-03 11:01AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTRS240719P00075000 | 2024-05-29 10:34AM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTRS240719P00077500 | 2024-05-28 10:49AM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS240719P00080000 | 2024-05-24 2:10PM EDT | 80.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NTRS240719P00082500 | 2024-06-03 10:58AM EDT | 82.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.78% |
| NTRS240719P00085000 | 2024-06-03 10:58AM EDT | 85.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| NTRS240719P00087500 | 2024-05-13 9:49AM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS240719P00090000 | 2024-05-31 9:46AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS240719P00092500 | 2024-05-06 9:50AM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 66.72% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
