Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.530,89 -116,21 (-0,30%) Gold
2.341,80 +23,80 (+1,03%) EUR/USD
1,0697 -0,0045 (-0,42%) Bitcoin EUR
61.972,21 -363,13 (-0,58%)
Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241220C00185000 | 2024-02-02 10:34AM EDT | 185.00 | 310.00 | 352.00 | 362.00 | 0.00 | - | 1 | 0 | 184.74% |
| PH241220C00200000 | 2024-02-02 10:34AM EDT | 200.00 | 296.00 | 338.00 | 348.00 | 0.00 | - | 1 | 0 | 173.86% |
| PH241220C00250000 | 2023-11-08 2:19PM EDT | 250.00 | 174.12 | 194.00 | 204.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00280000 | 2024-02-02 10:34AM EDT | 280.00 | 220.00 | 262.00 | 272.00 | 0.00 | - | 1 | 0 | 127.09% |
| PH241220C00290000 | 2023-06-30 10:15AM EDT | 290.00 | 125.85 | 129.60 | 134.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00300000 | 2023-05-22 1:56PM EDT | 300.00 | 75.04 | 103.20 | 106.20 | 0.00 | - | - | 20 | 0.00% |
| PH241220C00320000 | 2023-09-21 9:56AM EDT | 320.00 | 97.49 | 87.70 | 91.10 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00330000 | 2023-07-20 11:58AM EDT | 330.00 | 108.60 | 102.90 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00340000 | 2023-11-01 2:34PM EDT | 340.00 | 70.17 | 122.10 | 124.80 | 0.00 | - | 7 | 6 | 0.00% |
| PH241220C00350000 | 2023-10-06 12:10PM EDT | 350.00 | 84.81 | 85.60 | 89.80 | 0.00 | - | 1 | 2 | 0.00% |
| PH241220C00360000 | 2024-06-04 1:12PM EDT | 360.00 | 159.20 | 142.00 | 149.40 | 0.00 | - | 1 | 1 | 49.13% |
| PH241220C00370000 | 2023-10-23 1:11PM EDT | 370.00 | 58.00 | 93.30 | 95.30 | 0.00 | - | 1 | 1 | 0.00% |
| PH241220C00380000 | 2023-11-28 12:44PM EDT | 380.00 | 89.75 | 107.40 | 109.40 | 0.00 | - | 4 | 5 | 0.00% |
| PH241220C00390000 | 2023-11-09 1:35PM EDT | 390.00 | 74.00 | 83.90 | 86.70 | 0.00 | - | 1 | 7 | 0.00% |
| PH241220C00400000 | 2024-05-20 1:34PM EDT | 400.00 | 115.95 | 107.70 | 111.30 | -45.97 | -28.39% | 1 | 7 | 39.70% |
| PH241220C00410000 | 2024-05-02 10:47AM EDT | 410.00 | 125.00 | 130.90 | 140.00 | 0.00 | - | 1 | 9 | 67.55% |
| PH241220C00420000 | 2024-05-28 12:39PM EDT | 420.00 | 125.80 | 90.90 | 95.40 | 0.00 | - | 1 | 13 | 37.88% |
| PH241220C00430000 | 2024-06-06 12:16PM EDT | 430.00 | 103.64 | 83.40 | 88.20 | 0.00 | - | 1 | 8 | 37.37% |
| PH241220C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 120.94 | 107.60 | 110.70 | 0.00 | - | 1 | 11 | 59.26% |
| PH241220C00450000 | 2024-02-02 12:25PM EDT | 450.00 | 90.34 | 114.00 | 117.00 | 0.00 | - | 4 | 7 | 68.13% |
| PH241220C00460000 | 2024-04-15 3:55PM EDT | 460.00 | 111.91 | 112.20 | 115.10 | 0.00 | - | 1 | 10 | 70.29% |
| PH241220C00470000 | 2024-06-03 10:14AM EDT | 470.00 | 76.39 | 55.20 | 57.30 | 0.00 | - | 1 | 14 | 31.80% |
| PH241220C00480000 | 2024-06-14 11:01AM EDT | 480.00 | 53.50 | 48.90 | 51.30 | -24.95 | -31.80% | 1 | 126 | 31.25% |
| PH241220C00490000 | 2024-06-12 3:39PM EDT | 490.00 | 70.15 | 43.30 | 45.30 | 0.00 | - | 2 | 8 | 30.46% |
| PH241220C00500000 | 2024-06-13 3:32PM EDT | 500.00 | 40.10 | 36.50 | 39.50 | -19.40 | -32.61% | 6 | 77 | 29.58% |
| PH241220C00520000 | 2024-06-13 12:53PM EDT | 520.00 | 30.90 | 27.80 | 30.00 | -14.30 | -31.64% | 1 | 600 | 28.52% |
| PH241220C00540000 | 2024-06-14 11:20AM EDT | 540.00 | 23.10 | 20.10 | 22.70 | -11.40 | -33.04% | 6 | 204 | 28.00% |
| PH241220C00560000 | 2024-06-14 10:01AM EDT | 560.00 | 17.71 | 14.50 | 16.50 | -9.09 | -33.92% | 10 | 91 | 27.28% |
| PH241220C00580000 | 2024-06-14 9:42AM EDT | 580.00 | 14.90 | 10.50 | 11.80 | -4.00 | -21.16% | 3 | 136 | 26.75% |
| PH241220C00600000 | 2024-06-14 11:16AM EDT | 600.00 | 8.00 | 7.00 | 8.00 | -6.80 | -45.95% | 1 | 171 | 26.02% |
| PH241220C00620000 | 2024-06-12 1:41PM EDT | 620.00 | 11.80 | 4.90 | 5.50 | 0.00 | - | 23 | 30 | 25.70% |
| PH241220C00640000 | 2024-06-14 11:20AM EDT | 640.00 | 3.60 | 3.10 | 4.00 | -3.40 | -48.57% | 6 | 29 | 25.89% |
| PH241220C00660000 | 2024-06-07 3:37PM EDT | 660.00 | 3.10 | 2.00 | 2.65 | 0.00 | - | 1 | 8 | 25.58% |
| PH241220C00680000 | 2024-06-07 11:19AM EDT | 680.00 | 2.01 | 0.95 | 1.80 | 0.00 | - | 1 | 1 | 25.51% |
| PH241220C00700000 | 2024-06-13 10:37AM EDT | 700.00 | 1.85 | 0.50 | 1.30 | 0.00 | - | 1 | 7 | 25.76% |
| PH241220C00720000 | 2024-05-09 2:31PM EDT | 720.00 | 4.40 | 0.45 | 0.90 | 0.00 | - | 2 | 2 | 25.84% |
| PH241220C00740000 | 2024-04-19 3:11PM EDT | 740.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH241220C00780000 | 2024-06-11 3:16PM EDT | 780.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 26.62% |
| PH241220C00800000 | 2024-03-12 10:18AM EDT | 800.00 | 1.00 | 1.30 | 2.15 | 0.00 | - | - | 3 | 36.38% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241220P00165000 | 2023-10-06 3:23PM EDT | 165.00 | 1.65 | 0.85 | 1.65 | 0.00 | - | 1 | 11 | 75.66% |
| PH241220P00170000 | 2023-05-24 2:50PM EDT | 170.00 | 4.90 | 2.00 | 2.55 | 0.00 | - | - | 4 | 81.57% |
| PH241220P00180000 | 2024-01-24 12:20PM EDT | 180.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 54.93% |
| PH241220P00185000 | 2023-12-11 12:07PM EDT | 185.00 | 0.89 | 0.00 | 1.40 | 0.00 | - | 20 | 42 | 62.60% |
| PH241220P00190000 | 2023-07-26 12:21PM EDT | 190.00 | 2.08 | 2.20 | 3.00 | 0.00 | - | 1 | 0 | 75.56% |
| PH241220P00195000 | 2023-08-24 1:04PM EDT | 195.00 | 3.00 | 2.65 | 3.50 | 0.00 | - | 1 | 4 | 76.11% |
| PH241220P00200000 | 2024-04-09 1:55PM EDT | 200.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 52.88% |
| PH241220P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 53.27% |
| PH241220P00220000 | 2024-02-01 11:00AM EDT | 220.00 | 0.71 | 0.20 | 0.60 | 0.00 | - | 4 | 8 | 51.20% |
| PH241220P00230000 | 2023-11-17 3:26PM EDT | 230.00 | 2.55 | 1.20 | 1.80 | 0.00 | - | 2 | 9 | 55.97% |
| PH241220P00240000 | 2024-06-07 9:58AM EDT | 240.00 | 0.35 | 0.20 | 0.80 | 0.00 | - | 1 | 6 | 48.08% |
| PH241220P00250000 | 2024-04-03 3:45PM EDT | 250.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 42.65% |
| PH241220P00260000 | 2024-01-26 4:32PM EDT | 260.00 | 1.29 | 0.35 | 1.30 | 0.00 | - | 1 | 2 | 46.73% |
| PH241220P00270000 | 2024-02-01 11:02AM EDT | 270.00 | 1.26 | 0.60 | 2.15 | 0.00 | - | 1 | 5 | 48.48% |
| PH241220P00280000 | 2023-12-18 11:30AM EDT | 280.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 20 | 21 | 47.88% |
| PH241220P00290000 | 2023-10-17 12:38PM EDT | 290.00 | 10.90 | 6.60 | 7.60 | 0.00 | - | 10 | 19 | 57.15% |
| PH241220P00300000 | 2024-05-02 9:59AM EDT | 300.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 4 | 54 | 35.50% |
| PH241220P00310000 | 2024-06-14 10:30AM EDT | 310.00 | 1.00 | 0.80 | 1.80 | -4.20 | -80.77% | 1 | 12 | 37.46% |
| PH241220P00320000 | 2024-01-31 10:30AM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| PH241220P00330000 | 2024-05-20 1:45PM EDT | 330.00 | 1.15 | 1.25 | 2.35 | 0.00 | - | 1 | 18 | 34.99% |
| PH241220P00340000 | 2023-12-14 11:43AM EDT | 340.00 | 9.30 | 6.40 | 8.00 | 0.00 | - | 1 | 24 | 44.76% |
| PH241220P00350000 | 2024-02-08 4:29PM EDT | 350.00 | 4.30 | 2.60 | 3.40 | 0.00 | - | 5 | 28 | 33.41% |
| PH241220P00370000 | 2024-06-14 11:19AM EDT | 370.00 | 3.60 | 3.30 | 4.30 | -0.65 | -15.29% | 1 | 25 | 30.86% |
| PH241220P00380000 | 2024-06-03 12:12PM EDT | 380.00 | 3.25 | 4.30 | 4.80 | 0.00 | - | 1 | 38 | 29.53% |
| PH241220P00390000 | 2024-06-03 3:43PM EDT | 390.00 | 3.85 | 5.10 | 6.10 | 0.00 | - | 11 | 27 | 29.34% |
| PH241220P00400000 | 2024-06-03 3:43PM EDT | 400.00 | 4.60 | 6.20 | 7.00 | 0.00 | - | 12 | 42 | 28.28% |
| PH241220P00410000 | 2024-06-14 10:41AM EDT | 410.00 | 7.90 | 7.50 | 8.30 | +2.10 | +36.21% | 3 | 44 | 27.56% |
| PH241220P00420000 | 2024-06-13 1:26PM EDT | 420.00 | 5.50 | 9.00 | 10.30 | 0.00 | - | 1 | 25 | 27.37% |
| PH241220P00430000 | 2024-06-06 2:51PM EDT | 430.00 | 7.33 | 10.40 | 11.90 | 0.00 | - | 1 | 146 | 26.46% |
| PH241220P00440000 | 2024-06-13 12:47PM EDT | 440.00 | 8.40 | 13.10 | 14.10 | 0.00 | - | 1 | 88 | 25.89% |
| PH241220P00450000 | 2024-06-12 1:52PM EDT | 450.00 | 8.60 | 15.10 | 16.80 | 0.00 | - | 101 | 112 | 25.48% |
| PH241220P00470000 | 2024-06-13 12:01PM EDT | 470.00 | 13.90 | 22.00 | 23.10 | 0.00 | - | 2 | 68 | 24.47% |
| PH241220P00480000 | 2024-06-03 12:18PM EDT | 480.00 | 19.73 | 25.30 | 26.70 | 0.00 | - | 10 | 44 | 23.85% |
| PH241220P00490000 | 2024-06-14 11:04AM EDT | 490.00 | 28.26 | 29.30 | 30.40 | +9.06 | +47.19% | 2 | 37 | 23.00% |
| PH241220P00500000 | 2024-06-14 10:19AM EDT | 500.00 | 32.75 | 34.20 | 34.90 | +10.05 | +44.27% | 2 | 142 | 22.40% |
| PH241220P00520000 | 2024-06-03 2:18PM EDT | 520.00 | 37.00 | 43.90 | 45.60 | 0.00 | - | 1 | 15 | 21.36% |
| PH241220P00540000 | 2024-05-21 11:14AM EDT | 540.00 | 29.80 | 55.80 | 59.70 | 0.00 | - | 1 | 32 | 21.42% |
| PH241220P00560000 | 2024-05-16 10:08AM EDT | 560.00 | 40.60 | 69.40 | 72.80 | 0.00 | - | 5 | 164 | 19.08% |
| PH241220P00600000 | 2024-04-04 11:45AM EDT | 600.00 | 56.16 | 72.30 | 75.70 | 0.00 | - | 3 | 3 | 0.00% |
