Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.606,28 -584,76 (-0,94%)
Parker-Hannifin Corporation (PH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240621C00185000 | 2024-05-02 9:30AM EDT | 185.00 | 333.60 | 342.60 | 352.00 | 0.00 | - | - | 0 | 781.91% |
| PH240621C00270000 | 2024-02-08 4:11PM EDT | 270.00 | 247.70 | 265.00 | 274.70 | 0.00 | - | 1 | 1 | 587.79% |
| PH240621C00300000 | 2023-06-30 10:15AM EDT | 300.00 | 109.95 | 115.00 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00320000 | 2023-08-09 11:03AM EDT | 320.00 | 123.55 | 108.30 | 109.60 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00330000 | 2023-08-11 9:43AM EDT | 330.00 | 106.40 | 99.50 | 101.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00340000 | 2023-08-25 2:46PM EDT | 340.00 | 89.65 | 72.90 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00350000 | 2024-01-19 11:02AM EDT | 350.00 | 123.86 | 171.50 | 181.00 | 0.00 | - | 1 | 2 | 330.22% |
| PH240621C00360000 | 2024-04-15 3:55PM EDT | 360.00 | 187.84 | 192.10 | 199.40 | 0.00 | - | 1 | 0 | 471.73% |
| PH240621C00370000 | 2023-08-21 12:31PM EDT | 370.00 | 62.59 | 59.20 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00380000 | 2023-11-14 11:20AM EDT | 380.00 | 72.44 | 86.40 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| PH240621C00390000 | 2024-05-20 10:05AM EDT | 390.00 | 112.65 | 109.00 | 117.70 | -49.20 | -30.40% | 1 | 5 | 68.95% |
| PH240621C00400000 | 2024-06-13 9:43AM EDT | 400.00 | 128.85 | 99.00 | 107.90 | 0.00 | - | 4 | 6 | 71.29% |
| PH240621C00410000 | 2023-12-29 3:42PM EDT | 410.00 | 69.48 | 77.80 | 79.30 | 0.00 | - | 1 | 25 | 0.00% |
| PH240621C00420000 | 2024-05-03 11:14AM EDT | 420.00 | 123.68 | 108.50 | 118.00 | 0.00 | - | 1 | 11 | 249.06% |
| PH240621C00430000 | 2024-03-25 3:33PM EDT | 430.00 | 128.88 | 115.10 | 125.00 | 0.00 | - | 1 | 17 | 305.35% |
| PH240621C00440000 | 2024-05-08 11:37AM EDT | 440.00 | 117.73 | 72.20 | 81.80 | 0.00 | - | 1 | 14 | 142.69% |
| PH240621C00450000 | 2024-05-09 3:13PM EDT | 450.00 | 114.89 | 63.00 | 72.00 | 0.00 | - | 1 | 25 | 131.31% |
| PH240621C00460000 | 2024-05-31 1:18PM EDT | 460.00 | 67.13 | 39.30 | 47.80 | 0.00 | - | 1 | 18 | 70.31% |
| PH240621C00470000 | 2024-06-12 10:27AM EDT | 470.00 | 69.40 | 29.90 | 38.10 | 0.00 | - | 4 | 38 | 60.75% |
| PH240621C00480000 | 2024-06-14 3:37PM EDT | 480.00 | 23.00 | 22.40 | 28.80 | -12.87 | -35.88% | 14 | 23 | 52.35% |
| PH240621C00490000 | 2024-06-14 3:17PM EDT | 490.00 | 14.30 | 14.80 | 16.40 | -57.60 | -80.11% | 6 | 25 | 29.40% |
| PH240621C00500000 | 2024-06-14 2:49PM EDT | 500.00 | 7.15 | 8.30 | 8.90 | -17.05 | -70.45% | 41 | 17 | 25.72% |
| PH240621C00510000 | 2024-06-14 3:34PM EDT | 510.00 | 3.07 | 3.40 | 4.00 | -13.93 | -81.94% | 249 | 12 | 24.41% |
| PH240621C00520000 | 2024-06-14 2:53PM EDT | 520.00 | 1.00 | 1.05 | 1.35 | -10.10 | -90.99% | 16 | 218 | 23.33% |
| PH240621C00530000 | 2024-06-14 2:28PM EDT | 530.00 | 0.35 | 0.30 | 0.50 | -5.85 | -94.35% | 96 | 306 | 24.66% |
| PH240621C00540000 | 2024-06-14 3:34PM EDT | 540.00 | 0.05 | 0.10 | 0.20 | -1.25 | -96.15% | 286 | 733 | 26.47% |
| PH240621C00550000 | 2024-06-14 1:01PM EDT | 550.00 | 0.12 | 0.05 | 0.35 | -0.58 | -82.86% | 36 | 1,000 | 35.25% |
| PH240621C00560000 | 2024-06-14 11:56AM EDT | 560.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 63 | 206 | 39.94% |
| PH240621C00570000 | 2024-06-14 9:38AM EDT | 570.00 | 0.10 | 0.00 | 0.15 | -0.24 | -70.59% | 5 | 331 | 40.92% |
| PH240621C00580000 | 2024-06-06 3:53PM EDT | 580.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 7 | 425 | 50.59% |
| PH240621C00590000 | 2024-06-05 11:18AM EDT | 590.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 50.49% |
| PH240621C00600000 | 2024-06-13 3:56PM EDT | 600.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 59 | 54.98% |
| PH240621C00610000 | 2024-05-21 10:24AM EDT | 610.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 59.47% |
| PH240621C00620000 | 2024-05-23 2:02PM EDT | 620.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 79 | 63.77% |
| PH240621C00640000 | 2024-05-16 9:34AM EDT | 640.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 72.07% |
| PH240621C00660000 | 2024-04-19 10:27AM EDT | 660.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 78.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240621P00180000 | 2023-12-29 1:51PM EDT | 180.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 85 | 64 | 276.17% |
| PH240621P00195000 | 2023-11-13 4:40PM EDT | 195.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 275.78% |
| PH240621P00200000 | 2023-12-29 1:51PM EDT | 200.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 85 | 71 | 254.10% |
| PH240621P00210000 | 2024-01-29 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PH240621P00220000 | 2024-03-18 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PH240621P00230000 | 2023-07-31 3:42PM EDT | 230.00 | 1.75 | 1.35 | 1.65 | 0.00 | - | 2 | 5 | 296.78% |
| PH240621P00240000 | 2023-07-18 12:52PM EDT | 240.00 | 2.50 | 2.60 | 2.95 | 0.00 | - | 2 | 5 | 315.80% |
| PH240621P00250000 | 2024-01-02 12:11PM EDT | 250.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | - | 1 | 202.34% |
| PH240621P00260000 | 2024-04-09 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 177.93% |
| PH240621P00270000 | 2023-06-22 11:49AM EDT | 270.00 | 7.70 | 4.60 | 5.00 | 0.00 | - | - | 100 | 305.62% |
| PH240621P00280000 | 2023-11-09 11:13AM EDT | 280.00 | 2.59 | 0.95 | 1.20 | 0.00 | - | 1 | 4 | 216.80% |
| PH240621P00290000 | 2023-11-02 10:08AM EDT | 290.00 | 5.10 | 1.10 | 1.40 | 0.00 | - | 5 | 4 | 210.55% |
| PH240621P00300000 | 2024-04-24 11:39AM EDT | 300.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 12 | 40 | 148.24% |
| PH240621P00310000 | 2023-11-15 11:36AM EDT | 310.00 | 3.30 | 1.25 | 1.55 | 0.00 | - | 15 | 18 | 191.85% |
| PH240621P00320000 | 2024-01-31 12:24PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| PH240621P00330000 | 2024-02-08 4:37PM EDT | 330.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 15 | 139.45% |
| PH240621P00340000 | 2023-10-18 10:03AM EDT | 340.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| PH240621P00350000 | 2024-05-14 12:13PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| PH240621P00360000 | 2024-03-18 1:20PM EDT | 360.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 7 | 113.67% |
| PH240621P00370000 | 2024-01-29 10:31AM EDT | 370.00 | 2.55 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 107.32% |
| PH240621P00380000 | 2024-04-10 1:54PM EDT | 380.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 27 | 87.01% |
| PH240621P00390000 | 2024-04-12 2:14PM EDT | 390.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 61 | 51 | 81.25% |
| PH240621P00400000 | 2024-04-29 12:54PM EDT | 400.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 71.29% |
| PH240621P00410000 | 2024-05-21 2:23PM EDT | 410.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 64.45% |
| PH240621P00420000 | 2024-04-26 3:30PM EDT | 420.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 60.06% |
| PH240621P00430000 | 2024-05-02 3:46PM EDT | 430.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 3 | 31 | 52.20% |
| PH240621P00440000 | 2024-06-03 10:40AM EDT | 440.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 5 | 22 | 50.68% |
| PH240621P00450000 | 2024-06-11 1:30PM EDT | 450.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 2 | 25 | 43.46% |
| PH240621P00460000 | 2024-06-14 3:33PM EDT | 460.00 | 0.20 | 0.05 | 0.40 | -0.20 | -50.00% | 122 | 127 | 37.11% |
| PH240621P00470000 | 2024-06-14 12:51PM EDT | 470.00 | 0.60 | 0.15 | 0.55 | -0.05 | -7.69% | 11 | 28 | 31.76% |
| PH240621P00480000 | 2024-06-14 3:52PM EDT | 480.00 | 0.85 | 0.50 | 0.95 | +0.70 | +466.67% | 103 | 100 | 27.44% |
| PH240621P00490000 | 2024-06-14 2:51PM EDT | 490.00 | 3.00 | 1.85 | 2.30 | +2.75 | +1,100.00% | 15 | 59 | 25.66% |
| PH240621P00500000 | 2024-06-14 3:10PM EDT | 500.00 | 6.10 | 4.70 | 5.10 | +5.35 | +713.33% | 485 | 484 | 23.89% |
| PH240621P00510000 | 2024-06-14 1:35PM EDT | 510.00 | 12.26 | 9.70 | 11.10 | +10.76 | +717.33% | 4 | 144 | 25.95% |
| PH240621P00520000 | 2024-06-14 10:47AM EDT | 520.00 | 23.73 | 16.90 | 19.40 | +19.83 | +508.46% | 1 | 429 | 30.39% |
| PH240621P00530000 | 2024-06-14 10:47AM EDT | 530.00 | 33.72 | 22.80 | 31.50 | +24.72 | +274.67% | 1 | 304 | 50.39% |
| PH240621P00540000 | 2024-06-14 10:47AM EDT | 540.00 | 43.40 | 32.70 | 41.50 | +34.29 | +376.40% | 1 | 350 | 60.07% |
| PH240621P00550000 | 2024-06-14 12:41PM EDT | 550.00 | 54.36 | 42.70 | 51.40 | +22.36 | +69.88% | 21 | 169 | 68.54% |
| PH240621P00560000 | 2024-05-24 11:57AM EDT | 560.00 | 30.99 | 52.70 | 61.40 | 0.00 | - | 1 | 8 | 76.99% |
| PH240621P00570000 | 2024-05-21 3:52PM EDT | 570.00 | 25.30 | 62.60 | 71.10 | 0.00 | - | 1 | 0 | 83.22% |
| PH240621P00580000 | 2024-04-04 1:02PM EDT | 580.00 | 29.30 | 45.50 | 48.30 | 0.00 | - | 5 | 7 | 0.00% |
| PH240621P00600000 | 2024-05-02 9:30AM EDT | 600.00 | 82.00 | 63.30 | 73.00 | 0.00 | - | - | 0 | 0.00% |
| PH240621P00610000 | 2024-06-06 3:47PM EDT | 610.00 | 94.82 | 102.40 | 112.00 | 0.00 | - | - | 0 | 70.56% |
