Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.814,67 +7,90 (+0,02%) Gold
2.425,30 -13,20 (-0,54%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.236,68 +1.397,16 (+2,22%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:2.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240524C00002000 | 2024-05-21 12:24PM EDT | 2024-05-24 | 0.32 | 0.28 | 0.33 | -0.13 | -28.89% | 86 | 197 | 112.50% |
| OPEN240531C00002000 | 2024-05-21 9:41AM EDT | 2024-05-31 | 0.40 | 0.32 | 0.35 | -0.10 | -20.00% | 5 | 192 | 98.44% |
| OPEN240607C00002000 | 2024-05-16 1:22PM EDT | 2024-06-07 | 0.48 | 0.33 | 0.37 | 0.00 | - | 15 | 107 | 87.50% |
| OPEN240614C00002000 | 2024-05-20 12:37PM EDT | 2024-06-14 | 0.48 | 0.35 | 0.38 | 0.00 | - | 1 | 156 | 82.81% |
| OPEN240621C00002000 | 2024-05-20 12:53PM EDT | 2024-06-21 | 0.51 | 0.38 | 0.40 | 0.00 | - | 2 | 405 | 85.16% |
| OPEN240628C00002000 | 2024-05-21 10:11AM EDT | 2024-06-28 | 0.43 | 0.39 | 0.43 | -0.11 | -20.37% | 60 | 57 | 85.16% |
| OPEN240719C00002000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 0.57 | 0.43 | 0.47 | 0.00 | - | 10 | 18 | 81.64% |
| OPEN240816C00002000 | 2024-05-21 12:41PM EDT | 2024-08-16 | 0.55 | 0.53 | 0.55 | -0.12 | -17.91% | 7 | 1,352 | 90.63% |
| OPEN241115C00002000 | 2024-05-20 1:42PM EDT | 2024-11-15 | 0.83 | 0.69 | 0.75 | 0.00 | - | 34 | 102 | 95.70% |
| OPEN250117C00002000 | 2024-05-21 10:20AM EDT | 2025-01-17 | 0.81 | 0.76 | 0.82 | -0.13 | -13.83% | 24 | 7,477 | 93.36% |
| OPEN260116C00002000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 1.34 | 1.15 | 1.25 | 0.00 | - | 6 | 1,754 | 102.15% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240524P00002000 | 2024-05-21 12:18PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 356 | 112.50% |
| OPEN240531P00002000 | 2024-05-20 2:58PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,125 | 73.44% |
| OPEN240607P00002000 | 2024-05-21 11:35AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 263 | 70.31% |
| OPEN240614P00002000 | 2024-05-14 11:17AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 20 | 77.34% |
| OPEN240621P00002000 | 2024-05-21 9:36AM EDT | 2024-06-21 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 5 | 977 | 73.44% |
| OPEN240628P00002000 | 2024-05-21 12:26PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 10 | 2 | 75.00% |
| OPEN240816P00002000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 110 | 1,023 | 82.81% |
| OPEN241115P00002000 | 2024-05-20 1:39PM EDT | 2024-11-15 | 0.33 | 0.36 | 0.40 | 0.00 | - | 20 | 160 | 86.72% |
| OPEN250117P00002000 | 2024-05-21 10:25AM EDT | 2025-01-17 | 0.41 | 0.42 | 0.44 | -0.02 | -4.65% | 53 | 14,799 | 82.42% |
| OPEN260116P00002000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 0.68 | 0.69 | 0.81 | -0.02 | -2.86% | 1 | 348 | 84.57% |
