Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,10 -4,80 (-0,21%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.522,66 -3.651,05 (-6,07%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN250117C00000500 | 2024-04-26 12:19PM EDT | 0.50 | 1.74 | 1.38 | 1.76 | 0.00 | - | 20 | 299 | 151.56% |
| OPEN250117C00001000 | 2024-04-30 12:31PM EDT | 1.00 | 1.20 | 1.11 | 1.46 | -0.04 | -3.23% | 2 | 4,267 | 148.44% |
| OPEN250117C00001500 | 2024-04-30 3:54PM EDT | 1.50 | 0.88 | 0.66 | 0.88 | -0.10 | -10.20% | 10 | 411 | 84.77% |
| OPEN250117C00002000 | 2024-04-30 3:57PM EDT | 2.00 | 0.64 | 0.62 | 0.66 | -0.09 | -12.33% | 15 | 8,111 | 98.44% |
| OPEN250117C00002500 | 2024-04-30 3:57PM EDT | 2.50 | 0.49 | 0.42 | 0.51 | -0.08 | -14.04% | 17 | 2,198 | 93.75% |
| OPEN250117C00003000 | 2024-04-30 2:29PM EDT | 3.00 | 0.40 | 0.18 | 0.40 | -0.03 | -6.98% | 18 | 5,952 | 83.20% |
| OPEN250117C00003500 | 2024-04-26 2:50PM EDT | 3.50 | 0.34 | 0.29 | 0.31 | 0.00 | - | 6 | 1,322 | 96.68% |
| OPEN250117C00004000 | 2024-04-30 3:50PM EDT | 4.00 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 24 | 45,351 | 96.48% |
| OPEN250117C00004500 | 2024-04-30 3:31PM EDT | 4.50 | 0.21 | 0.19 | 0.22 | -0.04 | -16.00% | 1 | 1,288 | 98.44% |
| OPEN250117C00005000 | 2024-04-30 2:55PM EDT | 5.00 | 0.17 | 0.08 | 0.17 | -0.03 | -15.00% | 40 | 32,666 | 89.84% |
| OPEN250117C00005500 | 2024-04-30 2:56PM EDT | 5.50 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 7 | 2,129 | 99.22% |
| OPEN250117C00007000 | 2024-04-30 2:48PM EDT | 7.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 76 | 7,962 | 100.00% |
| OPEN250117C00010000 | 2024-04-30 12:07PM EDT | 10.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 23,467 | 108.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN250117P00000500 | 2024-04-26 9:52AM EDT | 0.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 375 | 109.38% |
| OPEN250117P00001000 | 2024-04-30 1:38PM EDT | 1.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 6 | 16,246 | 92.19% |
| OPEN250117P00001500 | 2024-04-16 11:51AM EDT | 1.50 | 0.29 | 0.29 | 0.32 | 0.00 | - | 125 | 6,575 | 89.84% |
| OPEN250117P00002000 | 2024-04-30 3:41PM EDT | 2.00 | 0.55 | 0.56 | 0.60 | -0.03 | -5.17% | 2 | 14,826 | 87.11% |
| OPEN250117P00002500 | 2024-04-19 10:25AM EDT | 2.50 | 0.85 | 0.89 | 0.92 | 0.00 | - | 1 | 484 | 83.20% |
| OPEN250117P00003000 | 2024-04-30 12:31PM EDT | 3.00 | 1.26 | 1.27 | 1.32 | +0.02 | +1.61% | 1 | 1,890 | 82.62% |
| OPEN250117P00003500 | 2024-04-26 10:46AM EDT | 3.50 | 1.59 | 1.68 | 1.73 | 0.00 | - | 1 | 1,115 | 79.88% |
| OPEN250117P00004000 | 2024-04-08 10:23AM EDT | 4.00 | 1.72 | 1.94 | 2.17 | 0.00 | - | 20 | 1,356 | 57.03% |
| OPEN250117P00004500 | 2024-04-18 2:29PM EDT | 4.50 | 2.42 | 2.17 | 2.62 | 0.00 | - | 1 | 55 | 80.47% |
| OPEN250117P00005000 | 2024-04-24 1:54PM EDT | 5.00 | 2.92 | 3.00 | 3.10 | 0.00 | - | 1 | 1,498 | 67.97% |
| OPEN250117P00005500 | 2024-04-10 3:41PM EDT | 5.50 | 3.16 | 3.50 | 3.60 | 0.00 | - | 50 | 671 | 72.66% |
| OPEN250117P00007000 | 2024-04-29 3:03PM EDT | 7.00 | 4.90 | 4.05 | 5.05 | 0.00 | - | 1 | 226 | 84.38% |
| OPEN250117P00010000 | 2024-04-08 9:56AM EDT | 10.00 | 7.28 | 7.95 | 8.05 | 0.00 | - | 11 | 1 | 100.78% |
