Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.005,13 -1.249,50 (-2,07%)
Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240503C00003000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.02 | +0.04 | +200.00% | 1 | 2,393 | 159.38% |
| OPEN240510C00003000 | 2024-04-26 2:40PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | 0.00 | - | 14 | 338 | 143.75% |
| OPEN240517C00003000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 156 | 3,663 | 117.19% |
| OPEN240524C00003000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 26 | 588 | 112.50% |
| OPEN240531C00003000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 7 | 450 | 108.59% |
| OPEN240621C00003000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 6 | 40 | 93.75% |
| OPEN240816C00003000 | 2024-04-26 1:17PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.24 | +0.04 | +21.05% | 6 | 1,991 | 96.88% |
| OPEN241115C00003000 | 2024-04-26 9:54AM EDT | 2024-11-15 | 0.37 | 0.33 | 0.40 | -0.01 | -2.63% | 21 | 516 | 96.29% |
| OPEN250117C00003000 | 2024-04-26 2:32PM EDT | 2025-01-17 | 0.45 | 0.39 | 0.48 | +0.01 | +2.27% | 7 | 5,941 | 93.75% |
| OPEN260116C00003000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 0.87 | 0.84 | 0.95 | +0.11 | +14.47% | 2 | 1,886 | 103.32% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240503P00003000 | 2024-04-23 9:36AM EDT | 2024-05-03 | 0.82 | 0.86 | 0.89 | 0.00 | - | 20 | 1,030 | 159.38% |
| OPEN240510P00003000 | 2024-04-19 11:07AM EDT | 2024-05-10 | 0.89 | 0.87 | 1.24 | 0.00 | - | 6 | 13 | 261.72% |
| OPEN240517P00003000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.89 | 0.64 | 0.97 | -0.04 | -4.30% | 6 | 4,213 | 165.63% |
| OPEN240524P00003000 | 2024-04-26 2:14PM EDT | 2024-05-24 | 0.89 | 0.66 | 1.30 | +0.01 | +1.14% | 2 | 88 | 149.22% |
| OPEN240531P00003000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 0.66 | 0.81 | 1.33 | 0.00 | - | 10 | 11 | 171.88% |
| OPEN240621P00003000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 0.94 | 0.71 | 1.18 | -0.03 | -3.09% | 2 | 43 | 92.19% |
| OPEN240816P00003000 | 2024-04-26 2:22PM EDT | 2024-08-16 | 1.02 | 1.00 | 1.06 | -0.06 | -5.56% | 25 | 980 | 86.72% |
| OPEN241115P00003000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 1.12 | 1.12 | 1.19 | 0.00 | - | 6 | 391 | 85.16% |
| OPEN250117P00003000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 1.24 | 1.19 | 1.25 | 0.00 | - | 77 | 1,890 | 83.59% |
| OPEN260116P00003000 | 2024-04-17 12:24PM EDT | 2026-01-16 | 1.52 | 1.45 | 1.60 | 0.00 | - | 1 | 812 | 81.64% |
