Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.446,59 +860,63 (+1,42%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240621C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.93 | 96.50 | 101.00 | 0.00 | - | - | 1 | 132.62% |
| PI240621C00080000 | 2024-05-14 9:48AM EDT | 80.00 | 80.42 | 91.50 | 95.80 | 0.00 | - | 1 | 2 | 117.19% |
| PI240621C00105000 | 2024-04-24 1:14PM EDT | 105.00 | 24.80 | 66.50 | 70.60 | 0.00 | - | 1 | 1 | 73.63% |
| PI240621C00115000 | 2024-05-03 1:03PM EDT | 115.00 | 45.65 | 56.50 | 61.00 | 0.00 | - | 5 | 5 | 70.26% |
| PI240621C00120000 | 2024-04-19 11:37AM EDT | 120.00 | 52.20 | 51.50 | 56.00 | +39.70 | +317.60% | 1 | 0 | 63.92% |
| PI240621C00125000 | 2024-05-02 12:26PM EDT | 125.00 | 37.40 | 47.00 | 50.80 | 0.00 | - | 1 | 4 | 61.77% |
| PI240621C00130000 | 2024-04-30 1:51PM EDT | 130.00 | 31.50 | 42.00 | 46.40 | 0.00 | - | 1 | 3 | 61.28% |
| PI240621C00135000 | 2024-05-01 2:18PM EDT | 135.00 | 25.20 | 37.00 | 41.40 | 0.00 | - | 2 | 1 | 54.74% |
| PI240621C00140000 | 2024-05-16 3:47PM EDT | 140.00 | 31.45 | 32.00 | 36.10 | 0.00 | - | 1 | 5 | 68.51% |
| PI240621C00145000 | 2024-05-14 1:01PM EDT | 145.00 | 21.80 | 27.50 | 31.00 | 0.00 | - | 1 | 13 | 59.77% |
| PI240621C00150000 | 2024-05-17 10:05AM EDT | 150.00 | 22.15 | 23.00 | 26.50 | -0.66 | -2.89% | 1 | 33 | 55.65% |
| PI240621C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 20.95 | 19.00 | 22.90 | +8.75 | +71.72% | 1 | 15 | 56.42% |
| PI240621C00160000 | 2024-05-14 3:18PM EDT | 160.00 | 13.60 | 16.40 | 18.40 | 0.00 | - | 17 | 45 | 50.33% |
| PI240621C00165000 | 2024-05-16 11:02AM EDT | 165.00 | 13.03 | 13.20 | 14.70 | 0.00 | - | 3 | 43 | 47.61% |
| PI240621C00170000 | 2024-05-17 3:28PM EDT | 170.00 | 9.85 | 10.00 | 11.40 | -1.85 | -15.81% | 4 | 85 | 45.31% |
| PI240621C00175000 | 2024-05-17 3:26PM EDT | 175.00 | 7.97 | 8.10 | 8.80 | +1.22 | +18.07% | 6 | 81 | 44.54% |
| PI240621C00180000 | 2024-05-17 3:03PM EDT | 180.00 | 5.82 | 5.40 | 7.00 | +0.05 | +0.87% | 211 | 353 | 45.64% |
| PI240621C00185000 | 2024-05-17 10:47AM EDT | 185.00 | 4.25 | 3.80 | 6.50 | +0.40 | +10.39% | 7 | 117 | 51.43% |
| PI240621C00195000 | 2024-05-15 2:44PM EDT | 195.00 | 2.98 | 1.80 | 4.30 | 0.00 | - | 1 | 1 | 53.60% |
| PI240621C00200000 | 2024-05-17 12:41PM EDT | 200.00 | 1.63 | 1.20 | 2.05 | +0.08 | +5.16% | 10 | 7 | 44.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240621P00080000 | 2024-04-29 1:35PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 179.88% |
| PI240621P00085000 | 2024-04-29 1:35PM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.77% |
| PI240621P00095000 | 2024-05-01 12:55PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 145.56% |
| PI240621P00100000 | 2024-04-25 2:36PM EDT | 100.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | - | 170 | 90.82% |
| PI240621P00105000 | 2024-04-24 3:57PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | -4.85 | -98.98% | 1 | 6 | 125.46% |
| PI240621P00110000 | 2024-05-14 12:03PM EDT | 110.00 | 0.39 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 100.78% |
| PI240621P00115000 | 2024-04-25 1:53PM EDT | 115.00 | 1.32 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 107.35% |
| PI240621P00120000 | 2024-05-01 2:42PM EDT | 120.00 | 0.93 | 0.05 | 4.90 | 0.00 | - | 100 | 55 | 99.19% |
| PI240621P00125000 | 2024-05-10 11:35AM EDT | 125.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 1 | 67 | 81.59% |
| PI240621P00130000 | 2024-05-14 1:56PM EDT | 130.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 2 | 11 | 76.83% |
| PI240621P00135000 | 2024-05-15 1:22PM EDT | 135.00 | 0.50 | 0.25 | 1.35 | 0.00 | - | 2 | 26 | 54.76% |
| PI240621P00140000 | 2024-05-15 3:11PM EDT | 140.00 | 0.62 | 0.35 | 1.50 | 0.00 | - | 6 | 26 | 50.10% |
| PI240621P00145000 | 2024-05-15 3:32PM EDT | 145.00 | 0.83 | 0.70 | 1.15 | 0.00 | - | 3 | 25 | 46.27% |
| PI240621P00150000 | 2024-05-17 2:23PM EDT | 150.00 | 1.50 | 1.20 | 1.60 | +0.24 | +19.05% | 2 | 26 | 43.86% |
| PI240621P00155000 | 2024-05-15 3:11PM EDT | 155.00 | 2.07 | 1.60 | 2.65 | 0.00 | - | 2 | 17 | 44.53% |
| PI240621P00160000 | 2024-05-17 9:57AM EDT | 160.00 | 4.10 | 2.95 | 3.80 | -0.30 | -6.82% | 1 | 19 | 43.52% |
| PI240621P00165000 | 2024-05-17 3:37PM EDT | 165.00 | 5.30 | 4.40 | 5.10 | -0.60 | -10.17% | 19 | 38 | 41.47% |
| PI240621P00170000 | 2024-05-17 12:47PM EDT | 170.00 | 7.50 | 5.80 | 7.30 | -0.70 | -8.54% | 1 | 19 | 41.98% |
| PI240621P00175000 | 2024-05-16 11:07AM EDT | 175.00 | 10.41 | 8.70 | 9.90 | 0.00 | - | 1 | 5 | 42.21% |
