Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
39.813,54 +182,48 (+0,46%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.837,93 -179,72 (-0,30%) CMC Crypto 200
1.347,46 +45,38 (+3,49%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Otis Worldwide Corporation (OTIS)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS250117C00047500 | 2024-05-17 10:11AM EDT | 47.50 | 50.00 | 48.10 | 52.40 | 0.00 | - | 3 | 12 | 84.96% |
| OTIS250117C00060000 | 2024-04-05 9:55AM EDT | 60.00 | 39.10 | 31.30 | 36.00 | 0.00 | - | 1 | 16 | 46.02% |
| OTIS250117C00065000 | 2022-09-27 3:54PM EDT | 65.00 | 12.60 | 13.60 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| OTIS250117C00067500 | 2024-04-30 3:34PM EDT | 67.50 | 26.20 | 28.50 | 33.40 | 0.00 | - | 1 | 5 | 54.26% |
| OTIS250117C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 28.80 | 28.20 | 29.60 | 0.00 | - | 1 | 18 | 52.94% |
| OTIS250117C00072500 | 2024-06-28 3:35PM EDT | 72.50 | 25.00 | 22.00 | 24.80 | 0.00 | - | 9 | 91 | 39.66% |
| OTIS250117C00075000 | 2024-06-28 11:55AM EDT | 75.00 | 23.20 | 19.70 | 22.30 | 0.00 | - | 7 | 58 | 36.23% |
| OTIS250117C00077500 | 2024-06-28 3:36PM EDT | 77.50 | 20.40 | 17.50 | 20.00 | 0.00 | - | 7 | 55 | 33.97% |
| OTIS250117C00080000 | 2024-06-12 11:54AM EDT | 80.00 | 20.30 | 17.20 | 19.50 | 0.00 | - | 1 | 40 | 40.31% |
| OTIS250117C00082500 | 2024-06-28 3:04PM EDT | 82.50 | 16.10 | 15.00 | 15.60 | 0.00 | - | 1 | 67 | 30.08% |
| OTIS250117C00085000 | 2024-06-03 1:33PM EDT | 85.00 | 16.30 | 12.90 | 15.00 | 0.00 | - | 1 | 88 | 34.67% |
| OTIS250117C00087500 | 2024-06-03 11:36AM EDT | 87.50 | 14.60 | 9.90 | 11.60 | 0.00 | - | 2 | 186 | 27.06% |
| OTIS250117C00090000 | 2024-06-21 1:44PM EDT | 90.00 | 10.50 | 9.30 | 10.50 | 0.00 | - | 8 | 100 | 28.52% |
| OTIS250117C00092500 | 2024-06-18 12:05PM EDT | 92.50 | 8.75 | 7.60 | 8.10 | 0.00 | - | 1 | 147 | 24.61% |
| OTIS250117C00095000 | 2024-06-03 9:44AM EDT | 95.00 | 9.35 | 6.10 | 6.70 | 0.00 | - | 3 | 162 | 24.00% |
| OTIS250117C00097500 | 2024-06-20 10:13AM EDT | 97.50 | 6.29 | 4.90 | 5.20 | 0.00 | - | 1 | 162 | 22.52% |
| OTIS250117C00100000 | 2024-06-12 1:43PM EDT | 100.00 | 5.35 | 3.70 | 4.10 | 0.00 | - | 5 | 258 | 21.93% |
| OTIS250117C00105000 | 2024-07-01 9:31AM EDT | 105.00 | 3.00 | 2.05 | 2.30 | +0.37 | +14.07% | 10 | 4,001 | 20.50% |
| OTIS250117C00110000 | 2024-06-28 2:58PM EDT | 110.00 | 1.20 | 0.95 | 1.20 | 0.00 | - | 2 | 537 | 19.59% |
| OTIS250117C00115000 | 2024-06-11 2:22PM EDT | 115.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 29 | 19.52% |
| OTIS250117C00120000 | 2024-05-30 1:45PM EDT | 120.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 125 | 126 | 20.70% |
| OTIS250117C00125000 | 2024-05-16 3:00PM EDT | 125.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 13 | 111 | 24.92% |
| OTIS250117C00130000 | 2024-03-25 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 28.94% |
| OTIS250117C00135000 | 2023-08-24 3:38PM EDT | 135.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 38.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OTIS250117P00037500 | 2023-11-10 2:01PM EDT | 37.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 5 | 69.63% |
| OTIS250117P00040000 | 2023-10-05 9:30AM EDT | 40.00 | 1.10 | 0.20 | 0.80 | 0.00 | - | 13 | 25 | 67.24% |
| OTIS250117P00045000 | 2023-09-13 12:14PM EDT | 45.00 | 0.96 | 0.85 | 1.15 | 0.00 | - | 15 | 35 | 68.36% |
| OTIS250117P00047500 | 2024-05-17 10:11AM EDT | 47.50 | 0.40 | 0.00 | 2.25 | 0.00 | - | 3 | 16 | 65.89% |
| OTIS250117P00050000 | 2024-05-28 1:24PM EDT | 50.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 45.46% |
| OTIS250117P00055000 | 2024-01-17 4:40PM EDT | 55.00 | 0.65 | 0.15 | 1.65 | 0.00 | - | 4 | 19 | 51.12% |
| OTIS250117P00060000 | 2024-05-16 12:16PM EDT | 60.00 | 0.40 | 0.15 | 1.55 | 0.00 | - | 3 | 37 | 51.21% |
| OTIS250117P00065000 | 2024-03-07 4:05PM EDT | 65.00 | 0.57 | 0.35 | 1.90 | 0.00 | - | 2 | 59 | 47.03% |
| OTIS250117P00067500 | 2024-05-08 10:03AM EDT | 67.50 | 0.48 | 0.20 | 0.75 | 0.00 | - | 2 | 47 | 33.35% |
| OTIS250117P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 2 | 57 | 27.66% |
| OTIS250117P00072500 | 2024-02-01 11:57AM EDT | 72.50 | 1.60 | 0.90 | 1.05 | 0.00 | - | 3 | 64 | 30.45% |
| OTIS250117P00075000 | 2024-06-25 3:51PM EDT | 75.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 10 | 30 | 24.56% |
| OTIS250117P00077500 | 2024-06-25 3:51PM EDT | 77.50 | 0.75 | 0.75 | 0.90 | 0.00 | - | 25 | 49 | 23.56% |
| OTIS250117P00080000 | 2024-07-01 3:26PM EDT | 80.00 | 1.00 | 0.95 | 1.10 | +0.10 | +11.11% | 1 | 693 | 22.22% |
| OTIS250117P00082500 | 2024-06-17 11:22AM EDT | 82.50 | 1.06 | 1.20 | 1.40 | 0.00 | - | 1 | 186 | 21.18% |
| OTIS250117P00085000 | 2024-05-22 2:21PM EDT | 85.00 | 1.40 | 1.45 | 1.75 | 0.00 | - | 3 | 156 | 20.01% |
| OTIS250117P00087500 | 2024-05-29 3:45PM EDT | 87.50 | 2.17 | 1.80 | 2.10 | 0.00 | - | 1 | 96 | 18.45% |
| OTIS250117P00090000 | 2024-06-25 10:34AM EDT | 90.00 | 2.50 | 2.60 | 3.10 | 0.00 | - | 1 | 165 | 19.09% |
| OTIS250117P00092500 | 2024-06-26 9:43AM EDT | 92.50 | 3.50 | 3.30 | 4.00 | 0.00 | - | 4 | 944 | 18.57% |
| OTIS250117P00095000 | 2024-06-25 1:39PM EDT | 95.00 | 4.30 | 4.30 | 4.80 | 0.00 | - | 50 | 141 | 17.05% |
| OTIS250117P00097500 | 2024-06-21 9:54AM EDT | 97.50 | 5.40 | 5.50 | 6.00 | 0.00 | - | 1 | 91 | 16.26% |
| OTIS250117P00100000 | 2024-07-01 10:32AM EDT | 100.00 | 7.10 | 7.00 | 7.70 | +0.40 | +5.97% | 7 | 241 | 16.54% |
| OTIS250117P00105000 | 2024-05-28 11:46AM EDT | 105.00 | 9.40 | 8.60 | 11.80 | 0.00 | - | 2 | 9 | 18.12% |
| OTIS250117P00110000 | 2024-04-16 9:51AM EDT | 110.00 | 15.20 | 12.70 | 14.60 | 0.00 | - | 2 | 6 | 0.00% |
| OTIS250117P00130000 | 2024-03-19 9:33AM EDT | 130.00 | 31.50 | 32.00 | 36.90 | 0.00 | - | 1 | 0 | 36.80% |
