Deutsche Märkte öffnen in 8 Stunden 2 Minuten

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

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NUAN210521C000250002021-04-09 10:18AM EDT25.0020.1727.4030.500.00-12271.48%
NUAN210521C000300002021-04-07 12:27PM EDT30.0015.6022.6025.500.00--4222.27%
NUAN210521C000350002021-04-12 12:52PM EDT35.0017.8017.5020.500.00-5160170.80%
NUAN210521C000360002021-03-24 3:36PM EDT36.008.0416.7020.000.00--1179.49%
NUAN210521C000370002021-04-08 9:47AM EDT37.009.8015.6018.500.00-610155.76%
NUAN210521C000380002021-03-31 3:03PM EDT38.007.1014.8017.500.00-11151.86%
NUAN210521C000400002021-04-29 12:02PM EDT40.0013.0012.7013.900.00-154987.30%
NUAN210521C000410002021-04-12 10:07AM EDT41.0012.1511.6014.000.00-818110.74%
NUAN210521C000420002021-05-04 2:34PM EDT42.0010.7010.6013.500.00-1121114.06%
NUAN210521C000430002021-04-28 11:10AM EDT43.009.829.6012.500.00-2205106.06%
NUAN210521C000440002021-05-04 12:06PM EDT44.009.108.709.40+0.09+1.00%503,55569.14%
NUAN210521C000450002021-05-05 3:54PM EDT45.008.157.908.400.00-55,34662.79%
NUAN210521C000460002021-05-04 2:14PM EDT46.006.816.807.300.00-303,14350.98%
NUAN210521C000470002021-05-06 12:24PM EDT47.005.805.906.40-0.40-6.45%156,52550.20%
NUAN210521C000480002021-05-05 10:19AM EDT48.005.204.906.000.00-1011,99565.09%
NUAN210521C000490002021-05-06 11:35AM EDT49.003.703.804.30-0.50-11.90%213533.20%
NUAN210521C000500002021-05-06 3:57PM EDT50.003.103.003.30-0.10-3.13%12794727.10%
NUAN210521C000550002021-05-06 3:49PM EDT55.000.100.100.15-0.05-33.33%2,64442,12716.60%
NUAN210521C000600002021-05-05 12:54PM EDT60.000.050.000.050.00-3324,41132.03%
NUAN210521C000650002021-05-05 9:41AM EDT65.000.050.000.050.00-696048.44%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NUAN210521P000250002021-04-12 10:30AM EDT25.000.050.000.050.00--20146.09%
NUAN210521P000300002021-04-06 12:00PM EDT30.000.150.000.050.00-1010113.28%
NUAN210521P000320002021-03-19 12:04PM EDT32.000.350.005.000.00-12278.81%
NUAN210521P000330002021-04-05 10:01AM EDT33.000.250.000.050.00--196.09%
NUAN210521P000340002021-04-12 11:25AM EDT34.000.050.000.050.00-3390.63%
NUAN210521P000350002021-04-13 9:33AM EDT35.000.050.000.050.00-113585.16%
NUAN210521P000360002021-04-16 10:29AM EDT36.000.050.000.050.00-11779.69%
NUAN210521P000370002021-05-03 3:51PM EDT37.000.050.000.05+0.04+400.00%17575.00%
NUAN210521P000380002021-04-12 2:51PM EDT38.000.050.000.050.00-3013769.53%
NUAN210521P000390002021-04-13 1:11PM EDT39.000.050.000.050.00-211664.84%
NUAN210521P000400002021-04-13 3:58PM EDT40.000.030.000.050.00-171060.16%
NUAN210521P000410002021-04-30 3:12PM EDT41.000.050.000.050.00-2015555.47%
NUAN210521P000420002021-04-26 11:13AM EDT42.000.050.000.050.00-2016250.78%
NUAN210521P000430002021-04-19 11:15AM EDT43.000.050.000.050.00-28951.56%
NUAN210521P000440002021-04-27 9:59AM EDT44.000.050.000.050.00-3,0003,19846.88%
NUAN210521P000450002021-05-06 3:04PM EDT45.000.050.000.050.00-92,57241.99%
NUAN210521P000460002021-04-20 1:08PM EDT46.000.050.000.050.00-925937.11%
NUAN210521P000470002021-05-06 11:36AM EDT47.000.050.000.050.00-2048932.42%
NUAN210521P000480002021-05-05 9:44AM EDT48.000.050.000.050.00-939227.74%
NUAN210521P000490002021-05-05 12:14PM EDT49.000.050.000.100.00-361,17426.86%
NUAN210521P000500002021-05-06 3:42PM EDT50.000.050.050.100.00-51923,10521.49%
NUAN210521P000550002021-05-05 12:40PM EDT55.002.171.802.35+0.17+8.50%12,37725.29%
NUAN210521P000600002021-05-04 9:59AM EDT60.006.955.608.00+0.45+6.92%11774.41%
NUAN210521P000650002021-04-13 1:55PM EDT65.0012.8710.7014.500.00-2085.64%