Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.974,48 +158,56 (+0,42%) Gold
2.311,40 +8,50 (+0,37%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.570,32 -2.774,26 (-4,92%)
Novartis AG (NVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:38PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117C00037500 | 2023-04-24 12:25PM EDT | 37.50 | 64.93 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 109.23% |
| NVS250117C00047500 | 2023-07-21 3:59PM EDT | 47.50 | 59.40 | 52.50 | 57.50 | 0.00 | - | 6 | 6 | 93.51% |
| NVS250117C00050000 | 2024-03-06 4:29PM EDT | 50.00 | 52.60 | 45.60 | 50.50 | 0.00 | - | 10 | 17 | 73.79% |
| NVS250117C00060000 | 2024-02-07 4:22PM EDT | 60.00 | 42.50 | 41.50 | 45.80 | 0.00 | - | 1 | 0 | 76.04% |
| NVS250117C00065000 | 2024-03-06 4:23PM EDT | 65.00 | 38.10 | 31.50 | 36.40 | 0.00 | - | 8 | 8 | 55.63% |
| NVS250117C00070000 | 2023-12-28 12:11PM EDT | 70.00 | 31.40 | 36.00 | 41.00 | 0.00 | - | - | 0 | 80.55% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.20 | 30.80 | 0.00 | - | 2 | 7 | 53.83% |
| NVS250117C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 31.00 | 26.00 | 30.70 | 0.00 | - | 50 | 1 | 50.33% |
| NVS250117C00077500 | 2023-07-19 10:13AM EDT | 77.50 | 30.70 | 25.50 | 30.50 | 0.00 | - | - | 7 | 55.32% |
| NVS250117C00080000 | 2024-03-15 9:51AM EDT | 80.00 | 22.75 | 16.40 | 20.50 | 0.00 | - | 1 | 10 | 31.30% |
| NVS250117C00085000 | 2024-02-08 11:34AM EDT | 85.00 | 18.96 | 20.50 | 21.10 | 0.00 | - | 1 | 2 | 45.89% |
| NVS250117C00087500 | 2024-04-17 10:27AM EDT | 87.50 | 11.90 | 14.60 | 15.10 | 0.00 | - | 7 | 19 | 29.94% |
| NVS250117C00090000 | 2024-04-25 3:46PM EDT | 90.00 | 14.74 | 12.80 | 13.10 | 0.00 | - | 1 | 301 | 28.22% |
| NVS250117C00092500 | 2024-04-29 9:46AM EDT | 92.50 | 11.60 | 11.00 | 11.30 | 0.00 | - | 97 | 211 | 26.94% |
| NVS250117C00095000 | 2024-04-25 10:20AM EDT | 95.00 | 10.58 | 9.30 | 9.60 | 0.00 | - | 6 | 88 | 25.71% |
| NVS250117C00097500 | 2024-04-25 11:44AM EDT | 97.50 | 9.18 | 7.80 | 8.10 | 0.00 | - | 29 | 137 | 24.78% |
| NVS250117C00100000 | 2024-04-30 2:39PM EDT | 100.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 6 | 394 | 23.81% |
| NVS250117C00105000 | 2024-04-24 12:45PM EDT | 105.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 31 | 660 | 22.27% |
| NVS250117C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 3.08 | 2.60 | 2.80 | 0.00 | - | 12 | 644 | 21.36% |
| NVS250117C00115000 | 2024-04-23 12:39PM EDT | 115.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 22 | 440 | 20.68% |
| NVS250117C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 8 | 610 | 20.51% |
| NVS250117C00125000 | 2024-04-16 9:46AM EDT | 125.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 2 | 425 | 20.52% |
| NVS250117C00130000 | 2024-03-18 3:38PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 26 | 475 | 23.63% |
| NVS250117C00135000 | 2024-03-11 3:29PM EDT | 135.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 35 | 230 | 25.45% |
| NVS250117C00140000 | 2024-01-30 11:37AM EDT | 140.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 38 | 99 | 33.68% |
| NVS250117C00145000 | 2024-04-05 10:36AM EDT | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 24.34% |
| NVS250117C00150000 | 2024-01-22 4:49PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 36.69% |
| NVS250117C00155000 | 2024-01-22 11:39AM EDT | 155.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 1 | 38.29% |
| NVS250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00037500 | 2023-07-18 10:45AM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 51.17% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 77.47% |
| NVS250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 490 | 59.33% |
| NVS250117P00050000 | 2024-02-09 1:42PM EDT | 50.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 5 | 11 | 57.98% |
| NVS250117P00060000 | 2023-07-31 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 150 | 431 | 37.92% |
| NVS250117P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 517 | 61.01% |
| NVS250117P00067500 | 2023-10-03 2:58PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NVS250117P00070000 | 2024-04-05 2:07PM EDT | 70.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 2 | 314 | 40.74% |
| NVS250117P00072500 | 2023-09-08 2:44PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVS250117P00075000 | 2024-04-10 11:42AM EDT | 75.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 5 | 192 | 23.49% |
| NVS250117P00077500 | 2023-07-20 10:33AM EDT | 77.50 | 1.20 | 0.70 | 2.20 | 0.00 | - | 2 | 244 | 29.96% |
| NVS250117P00080000 | 2024-04-08 11:33AM EDT | 80.00 | 1.11 | 0.45 | 1.15 | 0.00 | - | 1 | 180 | 21.55% |
| NVS250117P00082500 | 2023-10-03 12:22PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 3.13% |
| NVS250117P00085000 | 2024-04-10 3:44PM EDT | 85.00 | 1.90 | 1.05 | 1.65 | 0.00 | - | 1 | 667 | 19.15% |
| NVS250117P00087500 | 2024-04-19 1:44PM EDT | 87.50 | 2.65 | 1.65 | 1.90 | 0.00 | - | 5 | 112 | 17.60% |
| NVS250117P00090000 | 2024-04-25 1:10PM EDT | 90.00 | 2.10 | 2.15 | 2.35 | 0.00 | - | 5 | 313 | 16.57% |
| NVS250117P00092500 | 2024-04-23 9:55AM EDT | 92.50 | 2.79 | 2.70 | 2.95 | 0.00 | - | 1 | 913 | 15.68% |
| NVS250117P00095000 | 2024-04-23 3:56PM EDT | 95.00 | 3.81 | 3.50 | 3.80 | 0.00 | - | 1 | 130 | 15.11% |
| NVS250117P00097500 | 2024-04-24 10:35AM EDT | 97.50 | 4.56 | 4.50 | 4.80 | 0.00 | - | 1 | 217 | 14.44% |
| NVS250117P00100000 | 2024-04-30 10:54AM EDT | 100.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 1 | 203 | 13.76% |
| NVS250117P00105000 | 2024-04-30 12:09PM EDT | 105.00 | 8.80 | 8.70 | 9.00 | 0.00 | - | 1 | 396 | 12.12% |
| NVS250117P00110000 | 2024-05-01 10:14AM EDT | 110.00 | 12.90 | 12.70 | 12.90 | +0.10 | +0.78% | 1 | 22 | 10.08% |
| NVS250117P00115000 | 2024-04-23 1:13PM EDT | 115.00 | 17.60 | 16.00 | 19.10 | 0.00 | - | 63 | 0 | 19.81% |
| NVS250117P00120000 | 2023-09-19 2:46PM EDT | 120.00 | 18.00 | 21.00 | 26.00 | 0.00 | - | 18 | 0 | 30.91% |
| NVS250117P00125000 | 2023-09-21 10:51AM EDT | 125.00 | 22.70 | 25.50 | 30.50 | 0.00 | - | - | 0 | 32.12% |
| NVS250117P00130000 | 2023-09-28 10:35AM EDT | 130.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
