Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.156,62 +44,46 (+0,11%) Gold
2.313,10 -17,70 (-0,76%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.181,11 -160,82 (-0,28%)
Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240816C00250000 | 2024-06-18 9:50AM EDT | 250.00 | 260.00 | 250.90 | 258.30 | 0.00 | - | - | 0 | 113.98% |
| PH240816C00360000 | 2024-02-12 10:42AM EDT | 360.00 | 171.60 | 183.30 | 191.80 | 0.00 | - | 1 | 1 | 160.68% |
| PH240816C00370000 | 2024-02-01 2:48PM EDT | 370.00 | 132.10 | 173.00 | 182.00 | 0.00 | - | - | 1 | 153.00% |
| PH240816C00380000 | 2024-05-08 11:19AM EDT | 380.00 | 179.88 | 136.00 | 145.20 | 0.00 | - | 17 | 18 | 94.54% |
| PH240816C00450000 | 2024-06-06 10:02AM EDT | 450.00 | 76.77 | 57.90 | 59.60 | 0.00 | - | 5 | 1 | 36.97% |
| PH240816C00460000 | 2024-05-06 9:50AM EDT | 460.00 | 95.60 | 70.80 | 72.50 | 0.00 | - | 1 | 2 | 66.87% |
| PH240816C00470000 | 2024-05-08 2:27PM EDT | 470.00 | 95.10 | 56.10 | 57.20 | 0.00 | - | 11 | 15 | 53.50% |
| PH240816C00480000 | 2024-06-20 1:35PM EDT | 480.00 | 39.43 | 33.70 | 35.40 | 0.00 | - | 6 | 44 | 31.48% |
| PH240816C00490000 | 2024-06-10 2:08PM EDT | 490.00 | 46.60 | 27.60 | 28.30 | 0.00 | - | 1 | 8 | 29.79% |
| PH240816C00500000 | 2024-06-25 12:45PM EDT | 500.00 | 20.53 | 21.40 | 22.20 | -7.57 | -26.94% | 1 | 15 | 28.62% |
| PH240816C00510000 | 2024-06-26 11:19AM EDT | 510.00 | 16.00 | 16.20 | 17.10 | -6.00 | -27.27% | 4 | 42 | 27.84% |
| PH240816C00520000 | 2024-06-25 9:56AM EDT | 520.00 | 12.10 | 12.20 | 12.70 | -6.00 | -33.15% | 1 | 61 | 26.98% |
| PH240816C00530000 | 2024-06-25 3:32PM EDT | 530.00 | 10.10 | 8.70 | 9.40 | -2.60 | -20.47% | 2 | 52 | 26.64% |
| PH240816C00540000 | 2024-06-26 1:28PM EDT | 540.00 | 6.50 | 6.10 | 6.80 | -3.00 | -31.58% | 1 | 188 | 26.35% |
| PH240816C00550000 | 2024-06-26 11:01AM EDT | 550.00 | 4.47 | 4.10 | 4.70 | -2.32 | -34.17% | 1 | 48 | 25.89% |
| PH240816C00560000 | 2024-06-25 9:50AM EDT | 560.00 | 2.90 | 2.75 | 3.30 | -2.60 | -47.27% | 3 | 82 | 25.85% |
| PH240816C00570000 | 2024-06-25 11:31AM EDT | 570.00 | 1.90 | 1.80 | 2.15 | -1.10 | -36.67% | 5 | 157 | 25.43% |
| PH240816C00580000 | 2024-06-18 1:52PM EDT | 580.00 | 2.90 | 1.05 | 1.45 | 0.00 | - | 11 | 149 | 25.44% |
| PH240816C00600000 | 2024-06-26 11:27AM EDT | 600.00 | 0.45 | 0.30 | 0.60 | -1.05 | -70.00% | 6 | 246 | 25.27% |
| PH240816C00620000 | 2024-06-24 12:17PM EDT | 620.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 300 | 270 | 26.07% |
| PH240816C00640000 | 2024-06-04 1:19PM EDT | 640.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 28.61% |
| PH240816C00660000 | 2024-04-25 10:08AM EDT | 660.00 | 3.40 | 0.15 | 0.60 | 0.00 | - | 18 | 26 | 35.82% |
| PH240816C00680000 | 2024-06-04 2:34PM EDT | 680.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 34.57% |
| PH240816C00700000 | 2024-06-04 9:38AM EDT | 700.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 37.35% |
| PH240816C00740000 | 2024-02-22 10:39AM EDT | 740.00 | 0.45 | 0.80 | 1.05 | 0.00 | - | 1 | 1 | 50.95% |
| PH240816C00760000 | 2024-04-04 9:38AM EDT | 760.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 46.14% |
| PH240816C00780000 | 2024-03-22 10:09AM EDT | 780.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 48.58% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240816P00230000 | 2024-04-09 1:52PM EDT | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 8 | 79.49% |
| PH240816P00240000 | 2024-04-09 1:56PM EDT | 240.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 8 | 75.49% |
| PH240816P00250000 | 2024-05-28 12:40PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 70.12% |
| PH240816P00280000 | 2024-03-04 3:43PM EDT | 280.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 4 | 1,496 | 67.82% |
| PH240816P00290000 | 2024-06-10 11:08AM EDT | 290.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 10 | 58.30% |
| PH240816P00300000 | 2024-06-25 11:10AM EDT | 300.00 | 0.22 | 0.05 | 0.35 | -1.86 | -89.42% | 2 | 6 | 55.86% |
| PH240816P00330000 | 2024-02-09 2:18PM EDT | 330.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 59 | 69 | 56.89% |
| PH240816P00340000 | 2024-06-21 3:46PM EDT | 340.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 44.63% |
| PH240816P00350000 | 2024-01-24 3:07PM EDT | 350.00 | 3.20 | 1.05 | 1.50 | 0.00 | - | 1 | 3 | 53.55% |
| PH240816P00360000 | 2024-01-11 11:06AM EDT | 360.00 | 5.70 | 1.40 | 2.20 | 0.00 | - | 15 | 10 | 53.44% |
| PH240816P00370000 | 2024-05-22 2:05PM EDT | 370.00 | 0.36 | 0.25 | 0.55 | 0.00 | - | 1 | 17 | 40.19% |
| PH240816P00380000 | 2024-02-09 2:18PM EDT | 380.00 | 2.50 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 46.66% |
| PH240816P00390000 | 2024-05-20 2:46PM EDT | 390.00 | 0.65 | 0.45 | 0.80 | 0.00 | - | 1 | 6 | 36.33% |
| PH240816P00400000 | 2024-06-12 9:38AM EDT | 400.00 | 0.45 | 0.50 | 0.80 | 0.00 | - | 3 | 13 | 33.22% |
| PH240816P00410000 | 2024-06-21 2:58PM EDT | 410.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 1 | 26 | 31.45% |
| PH240816P00420000 | 2024-06-05 2:12PM EDT | 420.00 | 0.90 | 1.00 | 1.40 | 0.00 | - | 2 | 9 | 30.40% |
| PH240816P00430000 | 2024-06-25 2:56PM EDT | 430.00 | 1.60 | 1.45 | 1.90 | 0.00 | - | 1 | 8 | 29.16% |
| PH240816P00440000 | 2024-06-14 3:32PM EDT | 440.00 | 4.10 | 2.15 | 2.55 | 0.00 | - | 13 | 14 | 27.86% |
| PH240816P00450000 | 2024-06-24 10:05AM EDT | 450.00 | 2.79 | 3.20 | 3.60 | 0.00 | - | 1 | 18 | 27.00% |
| PH240816P00460000 | 2024-06-25 3:19PM EDT | 460.00 | 4.57 | 4.80 | 5.10 | -0.73 | -13.77% | 5 | 33 | 26.31% |
| PH240816P00470000 | 2024-06-26 1:07PM EDT | 470.00 | 6.62 | 6.60 | 7.00 | +2.02 | +43.91% | 3 | 75 | 25.45% |
| PH240816P00480000 | 2024-06-24 3:13PM EDT | 480.00 | 9.10 | 9.10 | 9.50 | +2.10 | +30.00% | 1 | 63 | 24.63% |
| PH240816P00490000 | 2024-06-26 10:03AM EDT | 490.00 | 12.50 | 12.00 | 12.90 | +2.80 | +28.87% | 1 | 62 | 24.09% |
| PH240816P00500000 | 2024-06-26 10:05AM EDT | 500.00 | 16.60 | 16.00 | 16.80 | +3.40 | +25.76% | 4 | 82 | 23.12% |
| PH240816P00510000 | 2024-06-26 10:03AM EDT | 510.00 | 21.30 | 20.90 | 21.60 | +5.00 | +30.67% | 2 | 61 | 22.17% |
| PH240816P00520000 | 2024-06-25 9:56AM EDT | 520.00 | 24.00 | 26.60 | 27.70 | +2.95 | +14.01% | 2 | 36 | 21.71% |
| PH240816P00530000 | 2024-06-24 2:14PM EDT | 530.00 | 26.67 | 33.10 | 34.80 | 0.00 | - | 4 | 82 | 21.43% |
| PH240816P00540000 | 2024-06-13 10:21AM EDT | 540.00 | 26.70 | 40.40 | 42.40 | 0.00 | - | 2 | 113 | 20.62% |
| PH240816P00550000 | 2024-06-12 10:39AM EDT | 550.00 | 26.60 | 48.60 | 50.90 | 0.00 | - | 1 | 43 | 20.19% |
| PH240816P00560000 | 2024-05-29 1:29PM EDT | 560.00 | 43.05 | 56.10 | 61.70 | 0.00 | - | 10 | 13 | 25.03% |
| PH240816P00570000 | 2024-05-03 10:14AM EDT | 570.00 | 40.00 | 39.20 | 43.50 | 0.00 | - | 22 | 31 | 0.00% |
| PH240816P00580000 | 2024-05-10 2:56PM EDT | 580.00 | 32.40 | 59.00 | 66.80 | 0.00 | - | 1 | 27 | 0.00% |
