Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
29.331,37+518,77(+1,80%)Dow Jones 30
34.548,53+318,19(+0,93%)BTC-EUR
46.874,30-852,16(-1,79%)
Nuance Communications, Inc. (NUAN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,08-0,11 (-0,21%)
Börsenschluss: 4:00PM EDT
53,08 0,00 (0,00 %)
Nachbörse: 5:38PM EDT
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUAN210521C00025000 | 2021-04-09 10:18AM EDT | 25.00 | 20.17 | 27.40 | 30.50 | 0.00 | - | 1 | 2 | 271.48% |
| NUAN210521C00030000 | 2021-04-07 12:27PM EDT | 30.00 | 15.60 | 22.60 | 25.50 | 0.00 | - | - | 4 | 222.27% |
| NUAN210521C00035000 | 2021-04-12 12:52PM EDT | 35.00 | 17.80 | 17.50 | 20.50 | 0.00 | - | 5 | 160 | 170.80% |
| NUAN210521C00036000 | 2021-03-24 3:36PM EDT | 36.00 | 8.04 | 16.70 | 20.00 | 0.00 | - | - | 1 | 179.49% |
| NUAN210521C00037000 | 2021-04-08 9:47AM EDT | 37.00 | 9.80 | 15.60 | 18.50 | 0.00 | - | 6 | 10 | 155.76% |
| NUAN210521C00038000 | 2021-03-31 3:03PM EDT | 38.00 | 7.10 | 14.80 | 17.50 | 0.00 | - | 1 | 1 | 151.86% |
| NUAN210521C00040000 | 2021-04-29 12:02PM EDT | 40.00 | 13.00 | 12.70 | 13.90 | 0.00 | - | 1 | 549 | 87.30% |
| NUAN210521C00041000 | 2021-04-12 10:07AM EDT | 41.00 | 12.15 | 11.60 | 14.00 | 0.00 | - | 8 | 18 | 110.74% |
| NUAN210521C00042000 | 2021-05-04 2:34PM EDT | 42.00 | 10.70 | 10.60 | 13.50 | 0.00 | - | 1 | 121 | 114.06% |
| NUAN210521C00043000 | 2021-04-28 11:10AM EDT | 43.00 | 9.82 | 9.60 | 12.50 | 0.00 | - | 2 | 205 | 106.06% |
| NUAN210521C00044000 | 2021-05-04 12:06PM EDT | 44.00 | 9.10 | 8.70 | 9.40 | +0.09 | +1.00% | 50 | 3,555 | 69.14% |
| NUAN210521C00045000 | 2021-05-05 3:54PM EDT | 45.00 | 8.15 | 7.90 | 8.40 | 0.00 | - | 5 | 5,346 | 62.79% |
| NUAN210521C00046000 | 2021-05-04 2:14PM EDT | 46.00 | 6.81 | 6.80 | 7.30 | 0.00 | - | 30 | 3,143 | 50.98% |
| NUAN210521C00047000 | 2021-05-06 12:24PM EDT | 47.00 | 5.80 | 5.90 | 6.40 | -0.40 | -6.45% | 15 | 6,525 | 50.20% |
| NUAN210521C00048000 | 2021-05-05 10:19AM EDT | 48.00 | 5.20 | 4.90 | 6.00 | 0.00 | - | 101 | 1,995 | 65.09% |
| NUAN210521C00049000 | 2021-05-06 11:35AM EDT | 49.00 | 3.70 | 3.80 | 4.30 | -0.50 | -11.90% | 2 | 135 | 33.20% |
| NUAN210521C00050000 | 2021-05-06 3:57PM EDT | 50.00 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 127 | 947 | 27.10% |
| NUAN210521C00055000 | 2021-05-06 3:49PM EDT | 55.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2,644 | 42,127 | 16.60% |
| NUAN210521C00060000 | 2021-05-05 12:54PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 24,411 | 32.03% |
| NUAN210521C00065000 | 2021-05-05 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 960 | 48.44% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUAN210521P00025000 | 2021-04-12 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 146.09% |
| NUAN210521P00030000 | 2021-04-06 12:00PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 113.28% |
| NUAN210521P00032000 | 2021-03-19 12:04PM EDT | 32.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 278.81% |
| NUAN210521P00033000 | 2021-04-05 10:01AM EDT | 33.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.09% |
| NUAN210521P00034000 | 2021-04-12 11:25AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 90.63% |
| NUAN210521P00035000 | 2021-04-13 9:33AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 85.16% |
| NUAN210521P00036000 | 2021-04-16 10:29AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 79.69% |
| NUAN210521P00037000 | 2021-05-03 3:51PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 75 | 75.00% |
| NUAN210521P00038000 | 2021-04-12 2:51PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 137 | 69.53% |
| NUAN210521P00039000 | 2021-04-13 1:11PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 116 | 64.84% |
| NUAN210521P00040000 | 2021-04-13 3:58PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 710 | 60.16% |
| NUAN210521P00041000 | 2021-04-30 3:12PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 155 | 55.47% |
| NUAN210521P00042000 | 2021-04-26 11:13AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 162 | 50.78% |
| NUAN210521P00043000 | 2021-04-19 11:15AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 51.56% |
| NUAN210521P00044000 | 2021-04-27 9:59AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,000 | 3,198 | 46.88% |
| NUAN210521P00045000 | 2021-05-06 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,572 | 41.99% |
| NUAN210521P00046000 | 2021-04-20 1:08PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 259 | 37.11% |
| NUAN210521P00047000 | 2021-05-06 11:36AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 489 | 32.42% |
| NUAN210521P00048000 | 2021-05-05 9:44AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 392 | 27.74% |
| NUAN210521P00049000 | 2021-05-05 12:14PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 1,174 | 26.86% |
| NUAN210521P00050000 | 2021-05-06 3:42PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 519 | 23,105 | 21.49% |
| NUAN210521P00055000 | 2021-05-05 12:40PM EDT | 55.00 | 2.17 | 1.80 | 2.35 | +0.17 | +8.50% | 1 | 2,377 | 25.29% |
| NUAN210521P00060000 | 2021-05-04 9:59AM EDT | 60.00 | 6.95 | 5.60 | 8.00 | +0.45 | +6.92% | 1 | 17 | 74.41% |
| NUAN210521P00065000 | 2021-04-13 1:55PM EDT | 65.00 | 12.87 | 10.70 | 14.50 | 0.00 | - | 2 | 0 | 85.64% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
