Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.237,19 -2.741,26 (-4,65%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517C00000500 | 2024-04-10 9:32AM EDT | 0.50 | 2.07 | 1.29 | 1.92 | 0.00 | - | 1 | 11 | 659.38% |
| OPEN240517C00001000 | 2024-04-24 9:46AM EDT | 1.00 | 1.19 | 0.58 | 1.04 | 0.00 | - | 9 | 6 | 268.75% |
| OPEN240517C00001500 | 2024-04-26 10:09AM EDT | 1.50 | 0.70 | 0.44 | 0.56 | 0.00 | - | 3 | 394 | 87.50% |
| OPEN240517C00002000 | 2024-04-30 3:29PM EDT | 2.00 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 192 | 808 | 139.06% |
| OPEN240517C00002500 | 2024-04-30 3:55PM EDT | 2.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 87 | 3,057 | 131.25% |
| OPEN240517C00003000 | 2024-04-30 3:46PM EDT | 3.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 79 | 3,867 | 142.19% |
| OPEN240517C00003500 | 2024-04-30 3:55PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 3,326 | 146.88% |
| OPEN240517C00004000 | 2024-04-30 10:31AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,024 | 162.50% |
| OPEN240517C00004500 | 2024-04-29 9:43AM EDT | 4.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 2,004 | 206.25% |
| OPEN240517C00005000 | 2024-04-26 3:22PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,250 | 200.00% |
| OPEN240517C00005500 | 2024-04-22 3:51PM EDT | 5.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 3,935 | 262.50% |
| OPEN240517C00006000 | 2024-04-26 3:22PM EDT | 6.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,691 | 256.25% |
| OPEN240517C00007000 | 2024-04-29 9:43AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 965 | 275.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517P00000500 | 2024-03-19 1:21PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 199 | 337.50% |
| OPEN240517P00001000 | 2024-04-05 9:34AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 158 | 181.25% |
| OPEN240517P00001500 | 2024-04-29 11:02AM EDT | 1.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 40 | 2,282 | 126.56% |
| OPEN240517P00002000 | 2024-04-30 3:59PM EDT | 2.00 | 0.23 | 0.23 | 0.24 | +0.06 | +35.29% | 279 | 4,603 | 130.47% |
| OPEN240517P00002500 | 2024-04-29 2:05PM EDT | 2.50 | 0.48 | 0.57 | 0.60 | 0.00 | - | 1 | 1,103 | 128.13% |
| OPEN240517P00003000 | 2024-04-30 3:34PM EDT | 3.00 | 1.00 | 0.95 | 1.09 | +0.11 | +12.36% | 5 | 4,211 | 106.25% |
| OPEN240517P00003500 | 2024-04-30 10:19AM EDT | 3.50 | 1.50 | 1.31 | 1.55 | +0.18 | +13.64% | 8 | 875 | 184.38% |
| OPEN240517P00004000 | 2024-04-30 1:47PM EDT | 4.00 | 1.97 | 1.60 | 2.21 | +0.13 | +7.07% | 12 | 396 | 342.97% |
| OPEN240517P00004500 | 2024-04-18 3:04PM EDT | 4.50 | 2.33 | 2.09 | 2.93 | 0.00 | - | 5 | 61 | 100.00% |
| OPEN240517P00005000 | 2024-04-29 11:44AM EDT | 5.00 | 2.86 | 2.98 | 3.05 | 0.00 | - | 19 | 140 | 181.25% |
| OPEN240517P00005500 | 2024-02-22 2:09PM EDT | 5.50 | 2.52 | 2.50 | 3.25 | 0.00 | - | 20 | 73 | 0.00% |
| OPEN240517P00006000 | 2024-04-23 10:45AM EDT | 6.00 | 3.70 | 3.95 | 4.05 | 0.00 | - | 3 | 50 | 293.75% |
| OPEN240517P00007000 | 2024-02-14 10:30AM EDT | 7.00 | 3.58 | 3.60 | 5.10 | 0.00 | - | 1 | 10 | 381.25% |
