Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.139,34 +27,18 (+0,07%) Gold
2.313,10 -17,70 (-0,76%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.255,36 -237,77 (-0,41%)
Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM 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 | 178.79% |
| PH241220C00200000 | 2024-02-02 10:34AM EDT | 200.00 | 296.00 | 338.00 | 348.00 | 0.00 | - | 1 | 0 | 168.53% |
| 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 | 123.75% |
| PH241220C00290000 | 2023-06-30 10:15AM EDT | 290.00 | 125.85 | 129.60 | 134.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00300000 | 2024-06-25 2:38PM EDT | 300.00 | 210.45 | 203.40 | 211.90 | +135.41 | +180.45% | 20 | 2 | 55.83% |
| 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 | 146.50 | 154.90 | 0.00 | - | 1 | 1 | 50.39% |
| 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 | 2024-06-14 10:01AM EDT | 400.00 | 115.95 | 111.50 | 117.00 | 0.00 | - | 1 | 7 | 41.26% |
| PH241220C00410000 | 2024-05-02 10:47AM EDT | 410.00 | 125.00 | 130.90 | 140.00 | 0.00 | - | 1 | 9 | 65.38% |
| PH241220C00420000 | 2024-06-21 11:44AM EDT | 420.00 | 100.25 | 96.40 | 98.70 | 0.00 | - | 10 | 18 | 37.27% |
| PH241220C00430000 | 2024-06-06 12:16PM EDT | 430.00 | 103.64 | 88.20 | 90.50 | 0.00 | - | 1 | 8 | 36.08% |
| PH241220C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 120.94 | 107.60 | 110.70 | 0.00 | - | 1 | 11 | 57.42% |
| PH241220C00450000 | 2024-06-26 11:31AM EDT | 450.00 | 71.63 | 72.70 | 74.70 | -18.71 | -20.71% | 1 | 7 | 33.76% |
| PH241220C00460000 | 2024-04-15 3:55PM EDT | 460.00 | 111.91 | 112.20 | 115.10 | 0.00 | - | 1 | 10 | 69.16% |
| PH241220C00470000 | 2024-06-21 3:05PM EDT | 470.00 | 61.90 | 58.50 | 60.30 | 0.00 | - | 1 | 13 | 31.85% |
| PH241220C00480000 | 2024-06-14 11:01AM EDT | 480.00 | 53.50 | 51.40 | 53.70 | 0.00 | - | 1 | 127 | 31.03% |
| PH241220C00490000 | 2024-06-12 3:39PM EDT | 490.00 | 70.15 | 45.70 | 47.40 | 0.00 | - | 2 | 8 | 30.20% |
| PH241220C00500000 | 2024-06-25 12:52PM EDT | 500.00 | 40.89 | 40.00 | 41.50 | -3.31 | -7.49% | 5 | 95 | 29.42% |
| PH241220C00520000 | 2024-06-26 10:33AM EDT | 520.00 | 29.40 | 30.10 | 31.40 | -3.40 | -10.37% | 10 | 602 | 28.28% |
| PH241220C00540000 | 2024-06-24 11:28AM EDT | 540.00 | 28.30 | 21.80 | 22.80 | 0.00 | - | 4 | 200 | 27.10% |
| PH241220C00560000 | 2024-06-25 11:10AM EDT | 560.00 | 15.46 | 15.40 | 16.40 | -4.64 | -23.08% | 9 | 102 | 26.43% |
| PH241220C00580000 | 2024-06-24 3:50PM EDT | 580.00 | 10.72 | 10.60 | 11.30 | -2.88 | -21.18% | 1 | 141 | 25.70% |
| PH241220C00600000 | 2024-06-21 12:11PM EDT | 600.00 | 7.32 | 7.00 | 7.70 | -1.28 | -14.88% | 1 | 170 | 25.24% |
| PH241220C00620000 | 2024-06-14 12:03PM EDT | 620.00 | 5.10 | 4.40 | 5.00 | 0.00 | - | 1 | 30 | 24.68% |
| PH241220C00640000 | 2024-06-17 3:29PM EDT | 640.00 | 4.72 | 2.70 | 3.30 | 0.00 | - | 1 | 33 | 24.47% |
| PH241220C00660000 | 2024-06-07 3:37PM EDT | 660.00 | 3.10 | 1.60 | 2.10 | 0.00 | - | 1 | 8 | 24.20% |
| PH241220C00680000 | 2024-06-25 3:34PM EDT | 680.00 | 1.25 | 1.05 | 1.40 | -0.35 | -21.88% | 2 | 5 | 24.26% |
| PH241220C00700000 | 2024-06-17 12:32PM EDT | 700.00 | 1.85 | 0.30 | 0.80 | 0.00 | - | 5 | 5 | 23.76% |
| PH241220C00720000 | 2024-05-09 2:31PM EDT | 720.00 | 4.40 | 0.45 | 0.90 | 0.00 | - | 2 | 2 | 25.86% |
| 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 | 0.25 | 0.00 | - | 2 | 1 | 25.71% |
| PH241220C00800000 | 2024-03-12 10:18AM EDT | 800.00 | 1.00 | 1.30 | 2.15 | 0.00 | - | - | 3 | 36.67% |
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 | 78.91% |
| PH241220P00170000 | 2023-05-24 2:50PM EDT | 170.00 | 4.90 | 2.00 | 2.55 | 0.00 | - | - | 4 | 85.06% |
| PH241220P00180000 | 2024-01-24 12:20PM EDT | 180.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 57.42% |
| PH241220P00185000 | 2023-12-11 12:07PM EDT | 185.00 | 0.89 | 0.00 | 1.40 | 0.00 | - | 20 | 42 | 65.38% |
| PH241220P00190000 | 2023-07-26 12:21PM EDT | 190.00 | 2.08 | 2.20 | 3.00 | 0.00 | - | 1 | 0 | 78.87% |
| PH241220P00195000 | 2023-08-24 1:04PM EDT | 195.00 | 3.00 | 2.65 | 3.50 | 0.00 | - | 1 | 4 | 79.46% |
| PH241220P00200000 | 2024-04-09 1:55PM EDT | 200.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 51.03% |
| PH241220P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 53.44% |
| PH241220P00220000 | 2024-02-01 11:00AM EDT | 220.00 | 0.71 | 0.20 | 0.60 | 0.00 | - | 4 | 8 | 50.78% |
| PH241220P00230000 | 2023-11-17 3:26PM EDT | 230.00 | 2.55 | 1.20 | 1.80 | 0.00 | - | 2 | 9 | 58.61% |
| PH241220P00240000 | 2024-06-07 9:58AM EDT | 240.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 6 | 47.17% |
| PH241220P00250000 | 2024-04-03 3:45PM EDT | 250.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 44.78% |
| PH241220P00260000 | 2024-01-26 4:32PM EDT | 260.00 | 1.29 | 0.35 | 1.30 | 0.00 | - | 1 | 2 | 49.06% |
| PH241220P00270000 | 2024-02-01 11:02AM EDT | 270.00 | 1.26 | 0.60 | 2.15 | 0.00 | - | 1 | 5 | 50.93% |
| PH241220P00280000 | 2024-06-20 10:29AM EDT | 280.00 | 0.62 | 0.35 | 0.80 | 0.00 | - | 20 | 22 | 40.80% |
| PH241220P00290000 | 2023-10-17 12:38PM EDT | 290.00 | 10.90 | 6.60 | 7.60 | 0.00 | - | 10 | 19 | 60.04% |
| PH241220P00300000 | 2024-05-02 9:59AM EDT | 300.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 4 | 54 | 37.46% |
| PH241220P00310000 | 2024-06-14 10:30AM EDT | 310.00 | 1.00 | 0.65 | 1.10 | 0.00 | - | 1 | 12 | 36.23% |
| PH241220P00320000 | 2024-01-31 10:30AM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| PH241220P00330000 | 2024-06-14 11:58AM EDT | 330.00 | 1.70 | 0.95 | 1.50 | 0.00 | - | 1 | 18 | 33.92% |
| PH241220P00340000 | 2023-12-14 11:43AM EDT | 340.00 | 9.30 | 6.40 | 8.00 | 0.00 | - | 1 | 24 | 47.32% |
| PH241220P00350000 | 2024-02-08 4:29PM EDT | 350.00 | 4.30 | 2.60 | 3.40 | 0.00 | - | 5 | 28 | 35.48% |
| PH241220P00360000 | 2024-03-18 9:44AM EDT | 360.00 | 2.95 | 3.20 | 4.00 | 0.00 | - | 16 | 36 | 34.58% |
| PH241220P00370000 | 2024-06-21 11:22AM EDT | 370.00 | 2.86 | 2.45 | 3.00 | 0.00 | - | 1 | 25 | 30.08% |
| PH241220P00380000 | 2024-06-24 2:11PM EDT | 380.00 | 2.80 | 3.10 | 3.70 | 0.00 | - | 1 | 40 | 29.46% |
| PH241220P00390000 | 2024-06-14 12:03PM EDT | 390.00 | 5.60 | 3.80 | 4.40 | 0.00 | - | 1 | 26 | 28.59% |
| PH241220P00400000 | 2024-06-26 10:33AM EDT | 400.00 | 5.20 | 4.70 | 5.30 | -0.60 | -10.34% | 1 | 43 | 27.85% |
| PH241220P00410000 | 2024-06-14 12:13PM EDT | 410.00 | 7.63 | 5.70 | 6.40 | 0.00 | - | 13 | 54 | 27.18% |
| PH241220P00420000 | 2024-06-14 12:51PM EDT | 420.00 | 8.90 | 7.00 | 7.70 | 0.00 | - | 13 | 25 | 26.51% |
| PH241220P00430000 | 2024-06-14 2:02PM EDT | 430.00 | 10.50 | 8.50 | 9.40 | 0.00 | - | 2 | 146 | 26.04% |
| PH241220P00440000 | 2024-06-21 11:54AM EDT | 440.00 | 11.20 | 10.40 | 11.30 | 0.00 | - | 1 | 89 | 25.48% |
| PH241220P00450000 | 2024-06-14 12:13PM EDT | 450.00 | 15.70 | 12.50 | 13.30 | 0.00 | - | 1 | 111 | 24.73% |
| PH241220P00460000 | 2024-06-24 3:50PM EDT | 460.00 | 13.38 | 15.00 | 15.80 | 0.00 | - | 1 | 115 | 24.15% |
| PH241220P00470000 | 2024-06-24 2:14PM EDT | 470.00 | 15.80 | 17.70 | 18.80 | 0.00 | - | 2 | 66 | 23.67% |
| PH241220P00480000 | 2024-06-03 12:18PM EDT | 480.00 | 19.73 | 20.80 | 22.10 | 0.00 | - | 10 | 44 | 23.10% |
| PH241220P00490000 | 2024-06-17 1:37PM EDT | 490.00 | 25.00 | 24.70 | 25.70 | 0.00 | - | 2 | 37 | 22.43% |
| PH241220P00500000 | 2024-06-21 11:39AM EDT | 500.00 | 30.00 | 28.80 | 29.70 | 0.00 | - | 2 | 134 | 21.71% |
| PH241220P00520000 | 2024-06-14 3:58PM EDT | 520.00 | 41.23 | 38.60 | 39.70 | 0.00 | - | 1 | 16 | 20.61% |
| PH241220P00540000 | 2024-05-21 11:14AM EDT | 540.00 | 29.80 | 47.70 | 49.40 | 0.00 | - | 1 | 32 | 17.49% |
| PH241220P00560000 | 2024-06-18 3:45PM EDT | 560.00 | 61.12 | 63.50 | 65.90 | 0.00 | - | 14 | 151 | 18.12% |
| PH241220P00600000 | 2024-06-20 9:36AM EDT | 600.00 | 94.75 | 95.30 | 101.40 | 0.00 | - | 3 | 3 | 18.28% |
