Deutsche Märkte schließen in 48 Minuten
DAX
18.705,43 -63,53 (-0,34%) Euro Stoxx 50
5.041,20 -33,14 (-0,65%) Dow Jones 30
39.868,01 +61,24 (+0,15%) Gold
2.431,90 -6,60 (-0,27%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.071,43 +3.547,57 (+5,77%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:3.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240524C00003000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,284 | 131.25% |
| OPEN240531C00003000 | 2024-05-21 9:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 1,083 | 98.44% |
| OPEN240607C00003000 | 2024-05-20 2:14PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 665 | 82.81% |
| OPEN240614C00003000 | 2024-05-20 2:28PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.05 | 0.00 | - | 78 | 696 | 82.81% |
| OPEN240621C00003000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 36 | 1,874 | 84.38% |
| OPEN240628C00003000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 0.08 | 0.04 | 0.08 | 0.00 | - | 8 | 41 | 78.13% |
| OPEN240816C00003000 | 2024-05-21 9:51AM EDT | 2024-08-16 | 0.21 | 0.19 | 0.23 | -0.02 | -8.70% | 1 | 2,830 | 90.63% |
| OPEN241115C00003000 | 2024-05-21 9:44AM EDT | 2024-11-15 | 0.39 | 0.33 | 0.43 | -0.05 | -11.36% | 3 | 606 | 90.23% |
| OPEN250117C00003000 | 2024-05-21 10:16AM EDT | 2025-01-17 | 0.50 | 0.42 | 0.52 | -0.05 | -9.09% | 3 | 6,411 | 89.45% |
| OPEN260116C00003000 | 2024-05-20 11:03AM EDT | 2026-01-16 | 1.06 | 0.89 | 1.04 | 0.00 | - | 2 | 1,999 | 99.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240524P00003000 | 2024-05-21 10:13AM EDT | 2024-05-24 | 0.76 | 0.64 | 0.69 | +0.21 | +38.18% | 79 | 93 | 131.25% |
| OPEN240531P00003000 | 2024-05-13 9:52AM EDT | 2024-05-31 | 0.60 | 0.66 | 0.69 | 0.00 | - | 2 | 20 | 98.44% |
| OPEN240607P00003000 | 2024-05-13 1:14PM EDT | 2024-06-07 | 0.60 | 0.28 | 0.70 | 0.00 | - | 23 | 30 | 101.56% |
| OPEN240614P00003000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 0.47 | 0.65 | 0.71 | 0.00 | - | 2 | 4 | 70.31% |
| OPEN240621P00003000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 0.78 | 0.68 | 0.85 | +0.07 | +9.86% | 79 | 71 | 107.81% |
| OPEN240628P00003000 | 2024-05-17 1:39PM EDT | 2024-06-28 | 0.65 | 0.69 | 0.88 | 0.00 | - | 15 | 15 | 105.47% |
| OPEN240816P00003000 | 2024-05-20 2:27PM EDT | 2024-08-16 | 0.76 | 0.82 | 0.86 | 0.00 | - | 49 | 1,008 | 83.59% |
| OPEN241115P00003000 | 2024-05-16 11:18AM EDT | 2024-11-15 | 0.97 | 0.96 | 1.03 | 0.00 | - | 2 | 487 | 83.20% |
| OPEN250117P00003000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 1.05 | 1.05 | 1.09 | 0.00 | - | 5 | 1,945 | 81.45% |
| OPEN260116P00003000 | 2024-05-14 11:09AM EDT | 2026-01-16 | 1.35 | 1.34 | 1.50 | 0.00 | - | 1 | 816 | 81.05% |
