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
2.303,20 +0,30 (+0,01%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN260116C00000500 | 2024-04-30 1:21PM EDT | 0.50 | 1.68 | 1.60 | 2.11 | -0.12 | -6.67% | 1 | 542 | 221.88% |
| OPEN260116C00001000 | 2024-04-30 11:32AM EDT | 1.00 | 1.15 | 1.30 | 2.01 | -0.31 | -21.23% | 2 | 362 | 178.13% |
| OPEN260116C00001500 | 2024-04-30 3:58PM EDT | 1.50 | 1.19 | 0.91 | 1.21 | -0.10 | -7.75% | 16 | 546 | 92.58% |
| OPEN260116C00002000 | 2024-04-30 3:56PM EDT | 2.00 | 1.06 | 0.79 | 1.06 | -0.04 | -3.64% | 111 | 1,147 | 94.92% |
| OPEN260116C00002500 | 2024-04-30 2:54PM EDT | 2.50 | 0.90 | 0.83 | 0.94 | -0.07 | -7.22% | 16 | 585 | 103.32% |
| OPEN260116C00003000 | 2024-04-30 9:30AM EDT | 3.00 | 0.84 | 0.75 | 0.85 | -0.05 | -5.62% | 9 | 1,890 | 103.91% |
| OPEN260116C00003500 | 2024-04-30 2:56PM EDT | 3.50 | 0.66 | 0.61 | 0.76 | -0.15 | -18.52% | 5 | 844 | 99.80% |
| OPEN260116C00004000 | 2024-04-29 3:00PM EDT | 4.00 | 0.69 | 0.60 | 0.69 | 0.00 | - | 2 | 1,034 | 102.15% |
| OPEN260116C00004500 | 2024-04-30 3:12PM EDT | 4.50 | 0.58 | 0.55 | 0.62 | -0.04 | -6.45% | 1 | 620 | 101.56% |
| OPEN260116C00005000 | 2024-04-30 3:24PM EDT | 5.00 | 0.54 | 0.51 | 0.54 | -0.09 | -14.29% | 38 | 16,572 | 100.39% |
| OPEN260116C00005500 | 2024-04-30 3:41PM EDT | 5.50 | 0.44 | 0.43 | 0.55 | -0.10 | -18.52% | 18 | 442 | 100.98% |
| OPEN260116C00007000 | 2024-04-30 3:32PM EDT | 7.00 | 0.38 | 0.31 | 0.45 | -0.06 | -13.64% | 1 | 3,274 | 99.41% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN260116P00000500 | 2024-03-18 10:03AM EDT | 0.50 | 0.05 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 99.61% |
| OPEN260116P00001000 | 2024-04-24 3:23PM EDT | 1.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 47 | 201 | 86.72% |
| OPEN260116P00001500 | 2024-04-24 10:26AM EDT | 1.50 | 0.48 | 0.48 | 0.59 | 0.00 | - | 10 | 1,226 | 87.89% |
| OPEN260116P00002000 | 2024-04-30 12:31PM EDT | 2.00 | 0.83 | 0.79 | 0.91 | +0.02 | +2.47% | 100 | 201 | 85.16% |
| OPEN260116P00002500 | 2024-04-26 9:30AM EDT | 2.50 | 1.25 | 1.14 | 1.25 | 0.00 | - | 1 | 205 | 82.42% |
| OPEN260116P00003000 | 2024-04-17 12:24PM EDT | 3.00 | 1.52 | 1.51 | 1.64 | 0.00 | - | 1 | 812 | 80.47% |
| OPEN260116P00003500 | 2024-04-18 10:15AM EDT | 3.50 | 1.81 | 1.91 | 2.04 | 0.00 | - | 6 | 121 | 78.71% |
| OPEN260116P00004000 | 2024-03-14 3:18PM EDT | 4.00 | 2.08 | 2.06 | 2.31 | 0.00 | - | 1 | 469 | 55.27% |
| OPEN260116P00004500 | 2024-01-16 4:13PM EDT | 4.50 | 2.34 | 1.79 | 2.55 | 0.00 | - | 7 | 0 | 40.23% |
| OPEN260116P00005000 | 2024-04-12 1:07PM EDT | 5.00 | 3.05 | 3.15 | 3.30 | 0.00 | - | 26 | 99 | 69.14% |
| OPEN260116P00005500 | 2024-04-18 11:49AM EDT | 5.50 | 3.50 | 3.60 | 3.75 | 0.00 | - | 3 | 59 | 66.80% |
| OPEN260116P00007000 | 2024-03-27 11:58AM EDT | 7.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 6 | 104 | 64.84% |
