Deutsche Märkte öffnen in 7 Stunden 23 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.160,14 +1.145,14 (+2,12%) CMC Crypto 200
1.277,13 +6,39 (+0,50%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Parker-Hannifin Corporation (PH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 282.36% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2023-12-14 4:56PM EDT | 330.00 | 132.04 | 130.50 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-02-26 4:49PM EDT | 390.00 | 145.95 | 166.00 | 175.50 | 0.00 | - | 1 | 146 | 216.51% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 62.21% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 57.42% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 118.70% |
| PH240517C00430000 | 2024-05-02 10:14AM EDT | 430.00 | 89.82 | 96.20 | 105.90 | -34.79 | -27.92% | 3 | 20 | 86.43% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 146.85% |
| PH240517C00450000 | 2024-04-30 1:51PM EDT | 450.00 | 99.87 | 76.00 | 84.70 | 0.00 | - | 4 | 18 | 66.92% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 127.66% |
| PH240517C00470000 | 2024-05-02 9:30AM EDT | 470.00 | 50.00 | 56.00 | 64.10 | -32.55 | -39.43% | 6 | 16 | 51.11% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 118.02% |
| PH240517C00490000 | 2024-04-30 1:51PM EDT | 490.00 | 61.98 | 37.70 | 45.40 | 0.00 | - | 2 | 121 | 42.96% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 57.14% |
| PH240517C00510000 | 2024-05-02 11:40AM EDT | 510.00 | 22.20 | 23.30 | 27.60 | -23.58 | -51.51% | 8 | 15 | 34.64% |
| PH240517C00520000 | 2024-05-02 3:44PM EDT | 520.00 | 15.40 | 16.20 | 16.90 | -15.80 | -50.64% | 12 | 51 | 24.44% |
| PH240517C00530000 | 2024-05-02 12:15PM EDT | 530.00 | 11.20 | 10.60 | 11.20 | -11.60 | -50.88% | 17 | 95 | 24.51% |
| PH240517C00540000 | 2024-05-02 3:26PM EDT | 540.00 | 6.55 | 6.20 | 6.70 | -16.95 | -72.13% | 12 | 103 | 23.98% |
| PH240517C00550000 | 2024-05-02 11:46AM EDT | 550.00 | 4.20 | 3.30 | 3.80 | -11.80 | -73.75% | 4 | 141 | 23.99% |
| PH240517C00560000 | 2024-05-02 12:48PM EDT | 560.00 | 1.80 | 1.60 | 2.05 | -11.78 | -86.75% | 17 | 162 | 24.22% |
| PH240517C00570000 | 2024-05-02 11:51AM EDT | 570.00 | 0.95 | 0.60 | 1.15 | -7.25 | -88.41% | 14 | 665 | 25.06% |
| PH240517C00580000 | 2024-05-02 2:52PM EDT | 580.00 | 0.40 | 0.15 | 0.55 | -3.90 | -90.70% | 54 | 561 | 25.15% |
| PH240517C00590000 | 2024-05-02 2:44PM EDT | 590.00 | 0.15 | 0.10 | 0.35 | -3.55 | -95.95% | 11 | 93 | 26.71% |
| PH240517C00600000 | 2024-05-02 11:12AM EDT | 600.00 | 0.10 | 0.00 | 0.35 | -2.15 | -95.56% | 1 | 84 | 30.15% |
| PH240517C00610000 | 2024-05-02 10:04AM EDT | 610.00 | 0.11 | 0.00 | 0.10 | -1.34 | -92.41% | 8 | 35 | 28.08% |
| PH240517C00620000 | 2024-05-02 12:28PM EDT | 620.00 | 0.10 | 0.00 | 0.20 | -0.49 | -83.05% | 5 | 14 | 33.84% |
| PH240517C00630000 | 2024-05-01 3:39PM EDT | 630.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 35.40% |
| PH240517C00640000 | 2024-05-01 3:57PM EDT | 640.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 38.18% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 38.97% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 46.48% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 20 | 0 | 51.12% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 2 | 47.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 160.94% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 159.77% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 178.91% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 142.19% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 166.89% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 118.56% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 108.50% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 99.02% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 101.47% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 75.78% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 71.09% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 66.80% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 82.62% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 70.22% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 69.82% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 62.01% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 55.18% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 50.78% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 13 | 69 | 50.93% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.25 | 0.00 | - | 6 | 539 | 46.39% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 10 | 146 | 41.94% |
| PH240517P00450000 | 2024-05-01 1:50PM EDT | 450.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 19 | 38.57% |
| PH240517P00460000 | 2024-05-01 2:41PM EDT | 460.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 11 | 37 | 34.13% |
| PH240517P00470000 | 2024-05-02 11:48AM EDT | 470.00 | 0.25 | 0.05 | 0.35 | -0.55 | -68.75% | 72 | 44 | 30.49% |
| PH240517P00480000 | 2024-05-02 10:57AM EDT | 480.00 | 1.40 | 0.45 | 0.65 | +0.17 | +13.82% | 5 | 53 | 29.20% |
| PH240517P00490000 | 2024-05-02 3:07PM EDT | 490.00 | 1.15 | 0.80 | 1.00 | -1.70 | -59.65% | 18 | 242 | 26.80% |
| PH240517P00500000 | 2024-05-02 3:24PM EDT | 500.00 | 2.25 | 1.75 | 2.00 | -2.12 | -48.51% | 37 | 56 | 26.22% |
| PH240517P00510000 | 2024-05-02 1:32PM EDT | 510.00 | 4.00 | 3.50 | 3.90 | -2.90 | -42.03% | 35 | 59 | 26.17% |
| PH240517P00520000 | 2024-05-02 2:37PM EDT | 520.00 | 8.30 | 6.30 | 6.80 | -1.70 | -17.00% | 10 | 345 | 25.87% |
| PH240517P00530000 | 2024-05-02 1:30PM EDT | 530.00 | 10.90 | 10.50 | 11.10 | -2.70 | -19.85% | 57 | 174 | 25.82% |
| PH240517P00540000 | 2024-05-02 12:30PM EDT | 540.00 | 20.00 | 16.10 | 16.80 | +2.10 | +11.73% | 14 | 284 | 25.83% |
| PH240517P00550000 | 2024-05-02 11:48AM EDT | 550.00 | 24.07 | 22.80 | 24.40 | +1.67 | +7.46% | 64 | 221 | 27.54% |
| PH240517P00560000 | 2024-05-01 3:37PM EDT | 560.00 | 24.70 | 30.70 | 33.40 | 0.00 | - | 1 | 77 | 31.12% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 37.00 | 46.00 | 0.00 | - | 2 | 11 | 44.97% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 46.60 | 56.00 | 0.00 | - | 10 | 10 | 50.89% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 55.70 | 65.00 | 0.00 | - | - | 1 | 53.19% |
