Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.368,74 +193,53 (+1,06%) Euro Stoxx 50
5.003,24 +46,28 (+0,93%) Dow Jones 30
38.946,81 +94,54 (+0,24%) Gold
2.327,90 -3,30 (-0,14%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
58.780,55 -587,93 (-0,99%)
Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
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 | 0.00% |
| 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 | 183.08% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 0.00% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 0.00% |
| PH240517C00430000 | 2024-05-02 10:14AM EDT | 430.00 | 89.82 | 0.00 | 126.60 | 0.00 | - | 3 | 20 | 122.10% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 105.37% |
| PH240517C00450000 | 2024-04-30 1:51PM EDT | 450.00 | 99.87 | 99.70 | 106.60 | 0.00 | - | 4 | 18 | 83.81% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 90.03% |
| PH240517C00470000 | 2024-05-02 9:30AM EDT | 470.00 | 50.00 | 78.10 | 86.60 | 0.00 | - | 1 | 16 | 63.76% |
| PH240517C00480000 | 2024-05-06 11:17AM EDT | 480.00 | 70.95 | 67.60 | 75.50 | 0.00 | - | 2 | 19 | 50.48% |
| PH240517C00490000 | 2024-04-30 1:51PM EDT | 490.00 | 61.98 | 59.30 | 66.60 | 0.00 | - | 2 | 121 | 54.19% |
| PH240517C00500000 | 2024-05-06 10:48AM EDT | 500.00 | 49.50 | 49.00 | 56.60 | 0.00 | - | 1 | 18 | 63.82% |
| PH240517C00510000 | 2024-05-02 11:40AM EDT | 510.00 | 22.20 | 37.90 | 45.70 | 0.00 | - | 8 | 18 | 51.95% |
| PH240517C00520000 | 2024-05-06 1:59PM EDT | 520.00 | 31.00 | 28.50 | 36.90 | 0.00 | - | 3 | 43 | 47.76% |
| PH240517C00530000 | 2024-05-06 3:10PM EDT | 530.00 | 22.78 | 22.60 | 24.80 | 0.00 | - | 11 | 86 | 31.87% |
| PH240517C00540000 | 2024-05-06 1:31PM EDT | 540.00 | 15.35 | 14.80 | 16.70 | 0.00 | - | 2 | 104 | 28.35% |
| PH240517C00550000 | 2024-05-06 1:43PM EDT | 550.00 | 9.00 | 8.40 | 9.70 | 0.00 | - | 7 | 146 | 24.92% |
| PH240517C00560000 | 2024-05-06 1:43PM EDT | 560.00 | 6.40 | 4.60 | 5.50 | +1.60 | +50.00% | 4 | 138 | 24.81% |
| PH240517C00570000 | 2024-05-07 9:30AM EDT | 570.00 | 2.50 | 2.15 | 2.60 | +0.05 | +2.04% | 2 | 672 | 23.94% |
| PH240517C00580000 | 2024-05-06 2:37PM EDT | 580.00 | 1.05 | 0.50 | 1.20 | 0.00 | - | 9 | 527 | 24.15% |
| PH240517C00590000 | 2024-05-06 11:52AM EDT | 590.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 1 | 90 | 24.78% |
| PH240517C00600000 | 2024-05-03 3:06PM EDT | 600.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 24 | 64 | 27.05% |
| PH240517C00610000 | 2024-05-03 12:43PM EDT | 610.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 36 | 27.39% |
| PH240517C00620000 | 2024-05-06 1:49PM EDT | 620.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 33.42% |
| PH240517C00630000 | 2024-05-01 3:39PM EDT | 630.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 37.16% |
| PH240517C00640000 | 2024-05-06 3:10PM EDT | 640.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 44.29% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 47.75% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 54.98% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 22 | 2 | 57.96% |
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 | 200.78% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 199.61% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 223.34% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 178.13% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 209.18% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 150.00% |
| 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 | 138.09% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 126.37% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 129.79% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 92.19% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 86.72% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 107.42% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 91.89% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 82.42% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 73.93% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 68.75% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 13 | 69 | 63.67% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 539 | 25.00% |
| PH240517P00440000 | 2024-05-06 9:47AM EDT | 440.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 146 | 53.71% |
| PH240517P00450000 | 2024-05-01 1:50PM EDT | 450.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 53.61% |
| PH240517P00460000 | 2024-05-01 2:41PM EDT | 460.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 11 | 37 | 48.49% |
| PH240517P00470000 | 2024-05-06 3:16PM EDT | 470.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 43.41% |
| PH240517P00480000 | 2024-05-06 11:52AM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 48 | 38.38% |
| PH240517P00490000 | 2024-05-03 1:09PM EDT | 490.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 230 | 34.33% |
| PH240517P00500000 | 2024-05-06 3:56PM EDT | 500.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 12.50% |
| PH240517P00510000 | 2024-05-06 3:15PM EDT | 510.00 | 0.51 | 0.10 | 0.55 | 0.00 | - | 2 | 47 | 27.08% |
| PH240517P00520000 | 2024-05-06 11:48AM EDT | 520.00 | 1.05 | 0.75 | 1.05 | 0.00 | - | 10 | 349 | 25.09% |
| PH240517P00530000 | 2024-05-06 3:56PM EDT | 530.00 | 2.38 | 1.70 | 2.15 | 0.00 | - | 58 | 170 | 23.67% |
| PH240517P00540000 | 2024-05-06 10:20AM EDT | 540.00 | 5.90 | 3.80 | 4.60 | 0.00 | - | 1 | 283 | 23.43% |
| PH240517P00550000 | 2024-05-06 3:13PM EDT | 550.00 | 8.89 | 7.40 | 8.50 | 0.00 | - | 1 | 218 | 22.84% |
| PH240517P00560000 | 2024-05-01 3:37PM EDT | 560.00 | 24.70 | 13.10 | 14.30 | 0.00 | - | 1 | 77 | 22.55% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 19.70 | 24.10 | 0.00 | - | 2 | 11 | 30.44% |
| PH240517P00580000 | 2024-05-03 2:03PM EDT | 580.00 | 42.80 | 25.70 | 31.70 | 0.00 | - | 4 | 14 | 28.61% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 35.00 | 41.70 | 0.00 | - | - | 1 | 34.64% |
