Deutsche Märkte schließen in 42 Minuten
DAX
18.625,80 +127,86 (+0,69%) Euro Stoxx 50
5.013,81 +30,14 (+0,60%) Dow Jones 30
38.489,96 -196,36 (-0,51%) Gold
2.362,30 +16,50 (+0,70%) EUR/USD
1,0877 +0,0022 (+0,21%) Bitcoin EUR
63.624,91 +956,27 (+1,53%)
Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:48AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117C00000500 | 2024-05-31 2:43PM EDT | 0.50 | 4.90 | 4.40 | 5.60 | 0.00 | - | 2 | 3 | 207.81% |
| PBI250117C00001000 | 2024-05-09 11:01AM EDT | 1.00 | 4.10 | 3.90 | 5.00 | 0.00 | - | 2 | 35 | 110.94% |
| PBI250117C00002000 | 2024-05-14 3:45PM EDT | 2.00 | 3.70 | 3.20 | 3.60 | 0.00 | - | 5 | 50 | 110.16% |
| PBI250117C00002500 | 2024-04-22 3:34PM EDT | 2.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBI250117C00003000 | 2024-05-31 9:50AM EDT | 3.00 | 2.60 | 2.45 | 3.70 | +0.15 | +6.12% | 1 | 500 | 126.37% |
| PBI250117C00003500 | 2024-05-23 1:48PM EDT | 3.50 | 1.79 | 2.10 | 2.90 | 0.00 | - | 1 | 1,020 | 97.07% |
| PBI250117C00004000 | 2024-05-29 11:56AM EDT | 4.00 | 1.58 | 1.50 | 1.85 | 0.00 | - | 5 | 2,872 | 51.37% |
| PBI250117C00004500 | 2024-05-31 2:42PM EDT | 4.50 | 1.48 | 1.00 | 1.55 | 0.00 | - | 2 | 1,945 | 65.82% |
| PBI250117C00005000 | 2024-05-31 3:36PM EDT | 5.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 134 | 12,257 | 54.69% |
| PBI250117C00005500 | 2024-05-30 3:17PM EDT | 5.50 | 0.95 | 0.90 | 1.05 | 0.00 | - | 93 | 1,150 | 58.98% |
| PBI250117C00007000 | 2024-06-03 10:23AM EDT | 7.00 | 0.50 | 0.45 | 0.55 | +0.02 | +4.17% | 41 | 21,208 | 57.42% |
| PBI250117C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 25 | 101 | 57.52% |
| PBI250117C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 40 | 900 | 58.69% |
| PBI250117C00010000 | 2024-05-30 3:42PM EDT | 10.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 272 | 654 | 79.69% |
| PBI250117C00011000 | 2024-05-30 1:08PM EDT | 11.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 52 | 375 | 58.79% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117P00001000 | 2023-08-17 9:43AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 145.31% |
| PBI250117P00002000 | 2024-05-14 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 106.25% |
| PBI250117P00002500 | 2024-04-22 10:48AM EDT | 2.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBI250117P00003000 | 2024-04-09 1:16PM EDT | 3.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 266 | 68.75% |
| PBI250117P00003500 | 2024-05-29 2:44PM EDT | 3.50 | 0.25 | 0.10 | 0.70 | 0.00 | - | 2 | 1,855 | 81.05% |
| PBI250117P00004000 | 2024-05-23 3:09PM EDT | 4.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 3 | 9,505 | 60.55% |
| PBI250117P00004500 | 2024-05-31 3:14PM EDT | 4.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 3 | 134 | 60.94% |
| PBI250117P00005000 | 2024-05-30 12:15PM EDT | 5.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 15 | 410 | 58.20% |
| PBI250117P00005500 | 2024-05-30 10:39AM EDT | 5.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 10 | 294 | 56.35% |
| PBI250117P00007000 | 2024-05-24 10:30AM EDT | 7.00 | 2.05 | 1.95 | 2.05 | 0.00 | - | 6 | 314 | 53.13% |
