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
61.626,72 -135,15 (-0,22%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719C00060000 | 2024-01-02 2:01PM EDT | 60.00 | 32.62 | 42.10 | 46.70 | 0.00 | - | - | 2 | 0.00% |
| PI240719C00065000 | 2024-04-18 1:03PM EDT | 65.00 | 58.33 | 106.50 | 111.00 | 0.00 | - | - | 5 | 499.44% |
| PI240719C00070000 | 2024-02-20 4:16PM EDT | 70.00 | 35.10 | 56.00 | 60.50 | 0.00 | - | 10 | 0 | 0.00% |
| PI240719C00072500 | 2024-02-09 12:09PM EDT | 72.50 | 44.80 | 44.60 | 49.50 | 0.00 | - | 4 | 0 | 0.00% |
| PI240719C00075000 | 2024-01-31 12:24PM EDT | 75.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PI240719C00080000 | 2024-06-14 2:31PM EDT | 80.00 | 70.37 | 68.00 | 72.90 | +27.05 | +62.44% | 1 | 0 | 110.74% |
| PI240719C00085000 | 2024-02-01 2:10PM EDT | 85.00 | 25.42 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240719C00087500 | 2024-01-17 10:30AM EDT | 87.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PI240719C00090000 | 2024-03-19 9:41AM EDT | 90.00 | 35.30 | 34.00 | 37.80 | 0.00 | - | 3 | 16 | 0.00% |
| PI240719C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PI240719C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 26.20 | 72.00 | 76.30 | 0.00 | - | 3 | 6 | 309.33% |
| PI240719C00105000 | 2024-05-22 11:45AM EDT | 105.00 | 66.40 | 43.50 | 48.10 | 0.00 | - | 17 | 15 | 76.42% |
| PI240719C00110000 | 2024-05-15 2:45PM EDT | 110.00 | 64.74 | 38.50 | 43.30 | 0.00 | - | 15 | 49 | 70.12% |
| PI240719C00115000 | 2024-06-10 1:06PM EDT | 115.00 | 35.00 | 33.80 | 38.50 | 0.00 | - | 5 | 41 | 65.94% |
| PI240719C00120000 | 2024-05-15 11:21AM EDT | 120.00 | 52.75 | 29.00 | 33.50 | 0.00 | - | 3 | 51 | 59.03% |
| PI240719C00125000 | 2024-06-06 10:50AM EDT | 125.00 | 41.00 | 24.50 | 29.00 | 0.00 | - | 1 | 25 | 56.41% |
| PI240719C00130000 | 2024-06-07 9:36AM EDT | 130.00 | 23.80 | 20.50 | 24.50 | 0.00 | - | 1 | 11 | 54.47% |
| PI240719C00135000 | 2024-06-13 2:36PM EDT | 135.00 | 22.00 | 16.00 | 20.50 | 0.00 | - | 1 | 12 | 50.73% |
| PI240719C00140000 | 2024-06-12 3:46PM EDT | 140.00 | 16.30 | 14.30 | 15.70 | 0.00 | - | 4 | 27 | 51.86% |
| PI240719C00145000 | 2024-06-14 3:34PM EDT | 145.00 | 11.79 | 11.50 | 12.20 | -1.11 | -8.60% | 2 | 15 | 50.90% |
| PI240719C00150000 | 2024-06-14 2:36PM EDT | 150.00 | 9.10 | 8.40 | 9.60 | -0.80 | -8.08% | 1 | 16 | 52.61% |
| PI240719C00155000 | 2024-06-12 11:26AM EDT | 155.00 | 7.30 | 6.20 | 7.30 | 0.00 | - | 4 | 22 | 51.72% |
| PI240719C00160000 | 2024-06-13 11:20AM EDT | 160.00 | 5.94 | 4.50 | 5.70 | 0.00 | - | 1 | 87 | 52.56% |
| PI240719C00165000 | 2024-06-10 1:23PM EDT | 165.00 | 3.61 | 3.30 | 4.30 | 0.00 | - | 2 | 14 | 52.62% |
| PI240719C00170000 | 2024-06-12 11:56AM EDT | 170.00 | 3.00 | 2.30 | 3.50 | 0.00 | - | 8 | 43 | 50.56% |
| PI240719C00175000 | 2024-06-14 10:34AM EDT | 175.00 | 2.20 | 0.80 | 2.65 | +0.05 | +2.33% | 15 | 22 | 55.12% |
| PI240719C00180000 | 2024-06-12 1:59PM EDT | 180.00 | 1.40 | 0.95 | 2.05 | 0.00 | - | 5 | 41 | 50.81% |
| PI240719C00185000 | 2024-05-30 1:33PM EDT | 185.00 | 5.22 | 0.35 | 1.75 | 0.00 | - | 1 | 14 | 50.83% |
| PI240719C00190000 | 2024-05-20 12:48PM EDT | 190.00 | 5.50 | 0.10 | 2.80 | 0.00 | - | 6 | 17 | 60.21% |
| PI240719C00195000 | 2024-05-23 9:40AM EDT | 195.00 | 5.10 | 0.10 | 5.00 | 0.00 | - | - | 1 | 76.03% |
| PI240719C00200000 | 2024-05-28 10:13AM EDT | 200.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 51.90% |
| PI240719C00210000 | 2024-05-15 11:58AM EDT | 210.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.18% |
| PI240719C00220000 | 2024-05-16 3:23PM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 96.34% |
| PI240719C00230000 | 2024-05-20 1:02PM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.91% |
| PI240719C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 117.68% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719P00045000 | 2023-12-11 10:30AM EDT | 45.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 280.96% |
| PI240719P00055000 | 2023-12-18 4:47PM EDT | 55.00 | 3.04 | 1.90 | 5.00 | 0.00 | - | 1 | 8 | 262.11% |
| PI240719P00060000 | 2024-02-09 10:30AM EDT | 60.00 | 1.50 | 0.05 | 3.20 | 0.00 | - | 1 | 82 | 199.66% |
| PI240719P00065000 | 2024-06-13 3:56PM EDT | 65.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 10 | 81 | 126.37% |
| PI240719P00070000 | 2024-04-15 11:38AM EDT | 70.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 3 | 33 | 136.23% |
| PI240719P00072500 | 2023-12-20 1:29PM EDT | 72.50 | 7.40 | 4.10 | 6.90 | 0.00 | - | 2 | 18 | 230.37% |
| PI240719P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| PI240719P00077500 | 2023-12-06 12:16PM EDT | 77.50 | 11.10 | 9.60 | 12.00 | 0.00 | - | 10 | 20 | 277.54% |
| PI240719P00080000 | 2024-05-16 11:46AM EDT | 80.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 129.10% |
| PI240719P00082500 | 2023-12-12 12:38PM EDT | 82.50 | 14.40 | 12.60 | 15.60 | 0.00 | - | - | 1 | 292.19% |
| PI240719P00085000 | 2024-03-21 2:17PM EDT | 85.00 | 2.35 | 1.95 | 3.90 | 0.00 | - | - | 2 | 154.81% |
| PI240719P00087500 | 2024-04-29 2:35PM EDT | 87.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 140.33% |
| PI240719P00090000 | 2024-04-09 9:52AM EDT | 90.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 134.40% |
| PI240719P00095000 | 2024-03-27 9:30AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240719P00100000 | 2024-04-19 1:25PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PI240719P00105000 | 2024-03-08 2:58PM EDT | 105.00 | 11.00 | 6.20 | 8.50 | 0.00 | - | 1 | 4 | 152.66% |
| PI240719P00110000 | 2024-06-10 1:32PM EDT | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 15 | 27 | 91.55% |
| PI240719P00115000 | 2024-04-25 1:49PM EDT | 115.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 81.79% |
| PI240719P00120000 | 2024-06-07 12:29PM EDT | 120.00 | 1.10 | 0.50 | 4.70 | 0.00 | - | 6 | 15 | 74.28% |
| PI240719P00125000 | 2024-06-14 3:42PM EDT | 125.00 | 1.51 | 0.80 | 4.90 | -0.29 | -16.11% | 4 | 35 | 67.04% |
| PI240719P00130000 | 2024-06-10 12:21PM EDT | 130.00 | 2.00 | 1.40 | 2.50 | 0.00 | - | 2 | 4 | 54.48% |
| PI240719P00135000 | 2024-06-07 1:41PM EDT | 135.00 | 3.60 | 2.20 | 3.70 | 0.00 | - | 1 | 4 | 53.98% |
| PI240719P00140000 | 2024-06-13 12:21PM EDT | 140.00 | 3.70 | 3.40 | 4.80 | 0.00 | - | 1 | 15 | 50.61% |
| PI240719P00145000 | 2024-06-11 3:44PM EDT | 145.00 | 6.71 | 5.30 | 6.60 | 0.00 | - | 26 | 26 | 49.48% |
| PI240719P00150000 | 2024-06-13 10:16AM EDT | 150.00 | 6.90 | 7.40 | 8.80 | 0.00 | - | 1 | 21 | 48.23% |
| PI240719P00155000 | 2024-06-03 12:48PM EDT | 155.00 | 7.10 | 10.50 | 11.60 | 0.00 | - | 1 | 4 | 47.86% |
| PI240719P00160000 | 2024-06-11 10:46AM EDT | 160.00 | 15.73 | 13.70 | 15.00 | 0.00 | - | 1 | 4 | 48.51% |
| PI240719P00165000 | 2024-06-03 12:48PM EDT | 165.00 | 11.80 | 15.70 | 20.30 | 0.00 | - | 1 | 8 | 58.77% |
| PI240719P00170000 | 2024-06-11 9:34AM EDT | 170.00 | 25.00 | 19.50 | 24.00 | 0.00 | - | 1 | 11 | 58.13% |
| PI240719P00175000 | 2024-05-29 2:00PM EDT | 175.00 | 18.20 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 61.43% |
| PI240719P00185000 | 2024-05-30 11:29AM EDT | 185.00 | 25.75 | 33.00 | 37.50 | 0.00 | - | 1 | 0 | 65.37% |
