Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+9,60%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
The ODP Corporation (ODP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP240719C00041000 | 2024-05-10 12:28PM EDT | 41.00 | 2.18 | 1.55 | 2.00 | 0.00 | - | - | 1 | 30.86% |
| ODP240719C00042000 | 2024-05-10 12:28PM EDT | 42.00 | 1.63 | 1.30 | 1.50 | 0.00 | - | - | 1 | 29.64% |
| ODP240719C00043000 | 2024-05-14 12:17PM EDT | 43.00 | 1.30 | 0.75 | 1.05 | 0.00 | - | 8 | 17 | 27.98% |
| ODP240719C00044000 | 2024-05-08 2:47PM EDT | 44.00 | 2.05 | 0.50 | 0.80 | 0.00 | - | 3 | 4 | 28.32% |
| ODP240719C00045000 | 2024-05-15 10:52AM EDT | 45.00 | 0.72 | 0.35 | 0.60 | -0.58 | -44.62% | 2 | 1 | 28.57% |
| ODP240719C00046000 | 2023-12-08 1:21PM EDT | 46.00 | 5.70 | 9.30 | 9.80 | 0.00 | - | - | 1 | 166.85% |
| ODP240719C00047000 | 2023-12-18 3:20PM EDT | 47.00 | 9.40 | 7.40 | 7.90 | 0.00 | - | - | 1 | 143.46% |
| ODP240719C00050000 | 2024-04-26 11:25AM EDT | 50.00 | 4.10 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 30.86% |
| ODP240719C00055000 | 2024-04-26 12:06PM EDT | 55.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 93.26% |
| ODP240719C00060000 | 2024-02-27 3:48PM EDT | 60.00 | 2.35 | 1.15 | 4.90 | 0.00 | - | 12 | 24 | 117.24% |
| ODP240719C00065000 | 2024-02-27 3:12PM EDT | 65.00 | 1.35 | 0.45 | 0.80 | 0.00 | - | 9 | 31 | 78.61% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODP240719P00035000 | 2023-12-19 1:34PM EDT | 35.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | 24 | 44 | 41.02% |
| ODP240719P00040000 | 2024-05-14 12:32PM EDT | 40.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 6 | 7 | 26.12% |
| ODP240719P00041000 | 2024-05-14 12:32PM EDT | 41.00 | 1.60 | 0.85 | 1.90 | 0.00 | - | 8 | 8 | 25.37% |
| ODP240719P00043000 | 2024-05-08 9:51AM EDT | 43.00 | 1.65 | 2.65 | 4.60 | 0.00 | - | - | 47 | 47.10% |
| ODP240719P00044000 | 2024-01-03 10:30AM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ODP240719P00045000 | 2024-05-10 3:20PM EDT | 45.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 1 | 34 | 22.71% |
| ODP240719P00046000 | 2024-05-03 11:42AM EDT | 46.00 | 0.95 | 5.10 | 6.90 | 0.00 | - | 13 | 14 | 50.10% |
| ODP240719P00047000 | 2024-04-26 11:59AM EDT | 47.00 | 1.25 | 4.10 | 8.70 | 0.00 | - | 7 | 7 | 66.70% |
| ODP240719P00049000 | 2024-03-06 4:39PM EDT | 49.00 | 2.50 | 1.65 | 2.65 | 0.00 | - | 10 | 10 | 0.00% |
| ODP240719P00050000 | 2024-05-13 1:06PM EDT | 50.00 | 8.00 | 7.40 | 11.90 | 0.00 | - | 1 | 3 | 81.05% |
| ODP240719P00055000 | 2024-03-14 12:18PM EDT | 55.00 | 5.63 | 5.50 | 5.90 | 0.00 | - | 8 | 23 | 0.00% |
| ODP240719P00060000 | 2024-04-26 9:50AM EDT | 60.00 | 8.74 | 17.10 | 21.90 | 0.00 | - | 5 | 0 | 54.39% |
