Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
38.835,74 -87,26 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.324,74 +427,15 (+0,68%) CMC Crypto 200
1.447,21 -20,73 (-1,41%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.00 | 13.60 | 14.90 | 0.00 | - | 2 | 2 | 30.37% |
| NTRS241018C00072500 | 2024-05-02 10:34AM EDT | 72.50 | 12.40 | 12.80 | 13.60 | 0.00 | - | 3 | 6 | 34.78% |
| NTRS241018C00075000 | 2024-05-08 10:56AM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTRS241018C00077500 | 2024-04-12 2:08PM EDT | 77.50 | 10.85 | 9.60 | 11.70 | 0.00 | - | 1 | 13 | 42.23% |
| NTRS241018C00080000 | 2024-05-28 11:16AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241018C00082500 | 2024-05-03 2:16PM EDT | 82.50 | 6.50 | 3.80 | 7.30 | 0.00 | - | 7 | 125 | 33.20% |
| NTRS241018C00085000 | 2024-05-20 12:45PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NTRS241018C00087500 | 2024-05-13 3:57PM EDT | 87.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NTRS241018C00090000 | 2024-05-30 3:35PM EDT | 90.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NTRS241018C00092500 | 2024-05-22 11:19AM EDT | 92.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTRS241018C00095000 | 2024-04-29 3:39PM EDT | 95.00 | 1.70 | 0.65 | 1.30 | 0.00 | - | 1 | 52 | 23.38% |
| NTRS241018C00097500 | 2024-05-06 1:27PM EDT | 97.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS241018C00100000 | 2024-05-29 10:32AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTRS241018C00105000 | 2024-05-13 1:24PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS241018C00110000 | 2024-05-03 10:33AM EDT | 110.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 655 | 45.28% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS241018P00065000 | 2024-05-17 11:38AM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS241018P00070000 | 2024-05-31 3:31PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS241018P00072500 | 2024-05-15 12:41PM EDT | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS241018P00075000 | 2024-05-13 1:24PM EDT | 75.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTRS241018P00077500 | 2024-05-22 2:34PM EDT | 77.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| NTRS241018P00080000 | 2024-05-22 2:29PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| NTRS241018P00082500 | 2024-05-22 2:26PM EDT | 82.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NTRS241018P00085000 | 2024-05-29 11:26AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NTRS241018P00087500 | 2024-05-10 11:41AM EDT | 87.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTRS241018P00090000 | 2024-03-26 10:22AM EDT | 90.00 | 8.00 | 9.30 | 10.50 | 0.00 | - | 9 | 9 | 32.29% |
| NTRS241018P00092500 | 2024-04-16 12:57PM EDT | 92.50 | 13.50 | 7.60 | 10.50 | 0.00 | - | 13 | 20 | 22.36% |
| NTRS241018P00095000 | 2024-05-13 9:44AM EDT | 95.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS241018P00097500 | 2024-05-02 9:50AM EDT | 97.50 | 15.00 | 12.30 | 14.60 | 0.00 | - | - | 3 | 21.51% |
