Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.510,51 +1.391,68 (+2,24%) CMC Crypto 200
1.452,00 -15,94 (-1,09%) Nasdaq Compositive
16.828,67 +93,65 (+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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220C00035000 | 2023-11-20 1:14PM EDT | 35.00 | 40.50 | 47.20 | 50.90 | 0.00 | - | 2 | 0 | 67.43% |
| NTRS241220C00045000 | 2023-09-29 3:28PM EDT | 45.00 | 26.20 | 19.70 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| NTRS241220C00055000 | 2023-11-13 10:53AM EDT | 55.00 | 18.80 | 26.90 | 28.60 | 0.00 | - | 1 | 6 | 0.00% |
| NTRS241220C00057500 | 2023-11-13 11:06AM EDT | 57.50 | 16.80 | 23.30 | 27.90 | 0.00 | - | 3 | 4 | 47.49% |
| NTRS241220C00060000 | 2024-02-15 10:59AM EDT | 60.00 | 22.20 | 21.90 | 25.50 | 0.00 | - | 3 | 4 | 44.29% |
| NTRS241220C00062500 | 2024-03-19 1:17PM EDT | 62.50 | 21.90 | 19.60 | 23.10 | 0.00 | - | 1 | 6 | 41.09% |
| NTRS241220C00065000 | 2024-02-02 4:08PM EDT | 65.00 | 18.17 | 19.70 | 20.30 | 0.00 | - | 1 | 7 | 35.03% |
| NTRS241220C00067500 | 2024-03-26 10:42AM EDT | 67.50 | 21.46 | 17.70 | 18.00 | 0.00 | - | 1 | 13 | 32.73% |
| NTRS241220C00070000 | 2024-05-14 10:05AM EDT | 70.00 | 18.78 | 15.30 | 16.00 | 0.00 | - | 1 | 22 | 32.04% |
| NTRS241220C00072500 | 2024-03-25 3:55PM EDT | 72.50 | 16.60 | 14.90 | 16.50 | 0.00 | - | 1 | 96 | 43.42% |
| NTRS241220C00075000 | 2024-05-07 10:43AM EDT | 75.00 | 13.50 | 11.50 | 12.00 | 0.00 | - | 2 | 53 | 29.25% |
| NTRS241220C00077500 | 2024-04-30 11:13AM EDT | 77.50 | 10.30 | 8.80 | 9.20 | 0.00 | - | 352 | 367 | 23.62% |
| NTRS241220C00080000 | 2024-05-06 10:41AM EDT | 80.00 | 9.50 | 8.10 | 8.60 | 0.00 | - | 1 | 32 | 27.45% |
| NTRS241220C00082500 | 2024-05-16 1:55PM EDT | 82.50 | 8.49 | 6.60 | 7.10 | 0.00 | - | 1 | 39 | 26.59% |
| NTRS241220C00085000 | 2024-05-22 11:15AM EDT | 85.00 | 5.80 | 5.20 | 5.90 | 0.00 | - | 2 | 122 | 26.37% |
| NTRS241220C00087500 | 2024-05-17 12:03PM EDT | 87.50 | 5.00 | 4.00 | 5.10 | 0.00 | - | 21 | 69 | 27.17% |
| NTRS241220C00090000 | 2024-05-13 11:23AM EDT | 90.00 | 4.90 | 3.40 | 3.80 | 0.00 | - | 2 | 164 | 25.34% |
| NTRS241220C00092500 | 2024-05-14 3:51PM EDT | 92.50 | 3.80 | 1.75 | 3.10 | 0.00 | - | 3 | 28 | 25.43% |
| NTRS241220C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 2.85 | 2.00 | 2.75 | 0.00 | - | 1 | 131 | 26.64% |
| NTRS241220C00097500 | 2024-04-25 2:58PM EDT | 97.50 | 2.25 | 1.25 | 1.55 | 0.00 | - | 1 | 4 | 23.04% |
| NTRS241220C00100000 | 2024-05-21 1:24PM EDT | 100.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 265 | 292 | 26.11% |
| NTRS241220C00105000 | 2024-04-17 10:28AM EDT | 105.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 22 | 48 | 24.85% |
| NTRS241220C00110000 | 2024-03-04 3:07PM EDT | 110.00 | 1.25 | 1.30 | 2.35 | 0.00 | - | 18 | 19 | 37.95% |
| NTRS241220C00115000 | 2024-04-16 12:57PM EDT | 115.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 15 | 81 | 41.59% |
| NTRS241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 7 | 26 | 35.29% |
| NTRS241220C00125000 | 2024-04-19 2:39PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241220P00032500 | 2023-12-06 4:21PM EDT | 32.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 3 | 45 | 110.52% |
| NTRS241220P00035000 | 2023-12-11 3:31PM EDT | 35.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 33 | 99.05% |
| NTRS241220P00037500 | 2024-05-21 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 308 | 55.66% |
| NTRS241220P00040000 | 2024-01-30 11:18AM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 32 | 59.67% |
| NTRS241220P00042500 | 2024-04-12 9:59AM EDT | 42.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 66.50% |
| NTRS241220P00045000 | 2023-11-02 10:10AM EDT | 45.00 | 1.79 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 67.94% |
| NTRS241220P00047500 | 2023-10-18 1:00PM EDT | 47.50 | 2.45 | 1.20 | 1.35 | 0.00 | - | 29 | 30 | 59.20% |
| NTRS241220P00050000 | 2024-02-13 2:50PM EDT | 50.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 40 | 280 | 47.88% |
| NTRS241220P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 20 | 53 | 57.42% |
| NTRS241220P00057500 | 2024-03-04 4:01PM EDT | 57.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 38 | 37.60% |
| NTRS241220P00060000 | 2024-05-24 12:02PM EDT | 60.00 | 0.55 | 0.55 | 2.00 | 0.00 | - | 1 | 61 | 45.19% |
| NTRS241220P00062500 | 2024-05-03 10:54AM EDT | 62.50 | 1.00 | 0.55 | 0.80 | 0.00 | - | 1 | 100 | 30.88% |
| NTRS241220P00065000 | 2024-04-18 2:37PM EDT | 65.00 | 1.95 | 0.70 | 0.85 | 0.00 | - | 7 | 80 | 28.14% |
| NTRS241220P00067500 | 2024-04-30 9:45AM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| NTRS241220P00070000 | 2024-05-30 11:51AM EDT | 70.00 | 1.80 | 1.60 | 2.15 | +0.10 | +5.88% | 9 | 52 | 30.63% |
| NTRS241220P00072500 | 2024-05-06 9:46AM EDT | 72.50 | 2.10 | 1.90 | 2.70 | 0.00 | - | 2 | 49 | 29.86% |
| NTRS241220P00075000 | 2024-05-28 1:46PM EDT | 75.00 | 2.98 | 2.60 | 3.10 | 0.00 | - | 1 | 64 | 27.86% |
| NTRS241220P00077500 | 2024-05-17 1:59PM EDT | 77.50 | 2.90 | 3.10 | 4.20 | 0.00 | - | 13 | 28 | 28.69% |
| NTRS241220P00080000 | 2024-04-22 12:50PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NTRS241220P00082500 | 2024-02-16 11:56AM EDT | 82.50 | 8.60 | 7.10 | 9.60 | 0.00 | - | 5 | 11 | 41.43% |
| NTRS241220P00085000 | 2024-05-23 2:04PM EDT | 85.00 | 6.90 | 6.40 | 7.10 | 0.00 | - | 20 | 87 | 25.62% |
| NTRS241220P00087500 | 2024-05-10 1:53PM EDT | 87.50 | 6.20 | 7.50 | 8.50 | 0.00 | - | 1 | 8 | 25.19% |
| NTRS241220P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 7.50 | 9.40 | 10.40 | 0.00 | - | 1 | 15 | 26.25% |
| NTRS241220P00092500 | 2024-05-01 9:56AM EDT | 92.50 | 12.10 | 10.50 | 11.30 | 0.00 | - | 1 | 5 | 22.33% |
| NTRS241220P00095000 | 2024-05-01 1:04PM EDT | 95.00 | 13.90 | 11.10 | 12.90 | 0.00 | - | 1 | 3 | 20.48% |
| NTRS241220P00097500 | 2024-05-01 1:26PM EDT | 97.50 | 15.80 | 14.00 | 14.90 | 0.00 | - | - | 1 | 19.83% |
| NTRS241220P00100000 | 2024-05-14 11:15AM EDT | 100.00 | 14.90 | 16.90 | 18.20 | 0.00 | - | 1 | 3 | 26.77% |
| NTRS241220P00105000 | 2024-04-02 12:12PM EDT | 105.00 | 18.70 | 20.40 | 23.70 | 0.00 | - | 1 | 2 | 33.80% |
