Deutsche Märkte geschlossen
Nikkei 225
26.433,62-211,09(-0,79%)Dow Jones 30
29.638,64-271,73(-0,91%)BTC-EUR
16.268,70+55,34(+0,34%)
Nuance Communications, Inc. (NUAN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,13+0,41 (+0,96%)
Börsenschluss: 4:00PM EST
43,13 0,00 (0,00 %)
Nachbörse: 4:12PM EST
Callsfür18. Dezember 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUAN201218C00010000 | 2020-07-09 3:57PM EST | 10.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NUAN201218C00013000 | 2020-07-09 3:57PM EST | 13.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NUAN201218C00014000 | 2020-07-10 2:20PM EST | 14.00 | 11.66 | 15.30 | 15.80 | 0.00 | - | 3 | 1 | 0.00% |
| NUAN201218C00015000 | 2020-08-03 1:37PM EST | 15.00 | 13.30 | 15.90 | 17.70 | 0.00 | - | 1 | 17 | 0.00% |
| NUAN201218C00017000 | 2020-08-03 1:37PM EST | 17.00 | 11.49 | 13.80 | 15.90 | 0.00 | - | 1 | 42 | 0.00% |
| NUAN201218C00018000 | 2020-08-23 11:08PM EST | 18.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUAN201218C00019000 | 2020-10-16 8:40AM EST | 19.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUAN201218C00020000 | 2020-09-11 11:48AM EST | 20.00 | 10.84 | 13.00 | 15.30 | 0.00 | - | 12 | 212 | 0.00% |
| NUAN201218C00021000 | 2020-07-17 2:47PM EST | 21.00 | 5.55 | 8.30 | 8.70 | 0.00 | - | 27 | 0 | 0.00% |
| NUAN201218C00022000 | 2020-09-17 9:00AM EST | 22.00 | 10.90 | 10.50 | 15.50 | 0.00 | - | 5 | 459 | 0.00% |
| NUAN201218C00023000 | 2020-10-15 2:27PM EST | 23.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUAN201218C00024000 | 2020-10-05 12:20PM EST | 24.00 | 9.71 | 8.10 | 11.90 | 0.00 | - | 2 | 50 | 0.00% |
| NUAN201218C00025000 | 2020-10-27 11:02AM EST | 25.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUAN201218C00026000 | 2020-10-19 1:50PM EST | 26.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUAN201218C00027000 | 2020-10-22 9:34AM EST | 27.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUAN201218C00028000 | 2020-10-28 10:30AM EST | 28.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUAN201218C00029000 | 2020-11-10 1:42PM EST | 29.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUAN201218C00030000 | 2020-11-05 10:48AM EST | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUAN201218C00031000 | 2020-10-28 12:01PM EST | 31.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NUAN201218C00032000 | 2020-11-05 2:53PM EST | 32.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUAN201218C00033000 | 2020-11-10 3:34PM EST | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUAN201218C00034000 | 2020-11-10 1:56PM EST | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUAN201218C00035000 | 2020-11-10 3:00PM EST | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NUAN201218C00036000 | 2020-11-10 3:31PM EST | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUAN201218C00037000 | 2020-11-05 1:23PM EST | 37.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NUAN201218C00038000 | 2020-11-05 1:23PM EST | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NUAN201218C00039000 | 2020-11-04 10:21AM EST | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUAN201218C00040000 | 2020-11-05 9:36AM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUAN201218C00045000 | 2020-11-03 11:04AM EST | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfür18. Dezember 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUAN201218P00010000 | 2020-07-09 3:57PM EST | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NUAN201218P00012000 | 2020-07-09 3:57PM EST | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NUAN201218P00013000 | 2020-07-09 3:57PM EST | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NUAN201218P00015000 | 2020-07-17 2:19PM EST | 15.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 60 | 84 | 235.94% |
| NUAN201218P00017000 | 2020-09-23 1:38PM EST | 17.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 15 | 58 | 353.52% |
| NUAN201218P00018000 | 2020-08-17 9:36AM EST | 18.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 219.92% |
| NUAN201218P00019000 | 2020-06-23 9:15AM EST | 19.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 10 | 18 | 248.83% |
| NUAN201218P00020000 | 2020-08-24 9:36AM EST | 20.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 32 | 196.09% |
| NUAN201218P00021000 | 2020-10-23 9:38AM EST | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUAN201218P00022000 | 2020-08-24 9:41AM EST | 22.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 181.64% |
| NUAN201218P00024000 | 2020-11-02 9:46AM EST | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUAN201218P00025000 | 2020-10-27 9:12AM EST | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUAN201218P00026000 | 2020-08-03 8:38AM EST | 26.00 | 2.20 | 0.55 | 1.45 | 0.00 | - | 1 | 1 | 199.22% |
| NUAN201218P00027000 | 2020-09-29 1:47PM EST | 27.00 | 0.43 | 0.55 | 0.75 | 0.00 | - | 1 | 110 | 165.04% |
| NUAN201218P00028000 | 2020-10-28 12:37PM EST | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| NUAN201218P00029000 | 2020-11-05 3:16PM EST | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUAN201218P00030000 | 2020-11-05 9:54AM EST | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUAN201218P00031000 | 2020-11-09 12:04PM EST | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NUAN201218P00032000 | 2020-11-10 9:30AM EST | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUAN201218P00033000 | 2020-11-04 12:47PM EST | 33.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUAN201218P00034000 | 2020-11-05 9:54AM EST | 34.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUAN201218P00035000 | 2020-11-04 10:08AM EST | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUAN201218P00036000 | 2020-11-05 11:31AM EST | 36.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NUAN201218P00037000 | 2020-10-23 9:39AM EST | 37.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NUAN201218P00038000 | 2020-10-29 8:41AM EST | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
