Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.768,70 +82,10 (+0,44%) Euro Stoxx 50
5.088,14 +33,73 (+0,67%) Dow Jones 30
39.532,91 +145,15 (+0,37%) Gold
2.373,90 +33,60 (+1,44%) EUR/USD
1,0770 -0,0014 (-0,13%) Bitcoin EUR
57.961,52 +1.186,73 (+2,09%)
Penumbra, Inc. (PEN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00195000 | 2024-05-01 11:33AM EDT | 195.00 | 15.30 | 12.00 | 16.40 | 0.00 | - | - | 1 | 50.66% |
| PEN240517C00200000 | 2024-05-08 10:46AM EDT | 200.00 | 5.70 | 8.80 | 12.00 | 0.00 | - | 2 | 10 | 63.98% |
| PEN240517C00210000 | 2024-05-08 1:09PM EDT | 210.00 | 2.40 | 2.85 | 4.70 | 0.00 | - | 3 | 7 | 47.69% |
| PEN240517C00220000 | 2024-05-08 10:34AM EDT | 220.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 5 | 110 | 52.91% |
| PEN240517C00230000 | 2024-05-06 2:25PM EDT | 230.00 | 3.00 | 0.00 | 3.10 | 0.00 | - | 2 | 30 | 65.33% |
| PEN240517C00240000 | 2024-05-08 9:57AM EDT | 240.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 505 | 56.20% |
| PEN240517C00250000 | 2024-05-01 1:13PM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 71.39% |
| PEN240517C00260000 | 2024-05-03 9:49AM EDT | 260.00 | 2.28 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 83.20% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 131.40% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 0.25 | 0.25 | 4.80 | 0.00 | - | 1 | 9 | 99.39% |
| PEN240517P00185000 | 2024-05-08 2:23PM EDT | 185.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 204 | 84.69% |
| PEN240517P00190000 | 2024-05-08 11:10AM EDT | 190.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 151 | 363 | 71.63% |
| PEN240517P00195000 | 2024-05-08 12:04PM EDT | 195.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 58.25% |
| PEN240517P00200000 | 2024-05-09 12:19PM EDT | 200.00 | 1.80 | 0.70 | 2.95 | 0.00 | - | 4 | 15 | 49.50% |
| PEN240517P00210000 | 2024-05-08 12:35PM EDT | 210.00 | 9.70 | 4.10 | 5.80 | 0.00 | - | 60 | 61 | 35.86% |
| PEN240517P00220000 | 2024-05-03 10:42AM EDT | 220.00 | 16.80 | 10.30 | 14.40 | 0.00 | - | 1 | 61 | 49.39% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 19.30 | 23.50 | 0.00 | - | 1 | 0 | 56.69% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 135.21% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 65.20 | 69.00 | 0.00 | - | 2 | 0 | 170.70% |
