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
61.824,55 +138,38 (+0,22%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240920C00042500 | 2023-10-10 2:53PM EDT | 42.50 | 22.80 | 31.60 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| PI240920C00045000 | 2023-10-19 12:15PM EDT | 45.00 | 18.90 | 38.60 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240920C00057500 | 2023-11-15 4:19PM EDT | 57.50 | 30.25 | 37.50 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| PI240920C00060000 | 2024-05-03 10:26AM EDT | 60.00 | 100.42 | 102.50 | 107.10 | 0.00 | - | 1 | 1 | 246.25% |
| PI240920C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 95.26 | 97.50 | 102.20 | 0.00 | - | 1 | 0 | 228.70% |
| PI240920C00070000 | 2024-05-13 11:43AM EDT | 70.00 | 92.94 | 81.20 | 85.50 | 0.00 | - | 2 | 2 | 121.33% |
| PI240920C00075000 | 2024-06-06 10:50AM EDT | 75.00 | 91.60 | 74.20 | 79.00 | 0.00 | - | 1 | 17 | 92.29% |
| PI240920C00080000 | 2024-04-05 2:34PM EDT | 80.00 | 47.30 | 81.50 | 86.00 | 0.00 | - | 4 | 7 | 177.12% |
| PI240920C00090000 | 2024-06-04 1:33PM EDT | 90.00 | 76.63 | 60.00 | 64.60 | 0.00 | - | 4 | 7 | 78.61% |
| PI240920C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 58.00 | 71.70 | 76.50 | 0.00 | - | 1 | 20 | 170.23% |
| PI240920C00100000 | 2024-05-07 3:13PM EDT | 100.00 | 68.98 | 65.50 | 70.00 | 0.00 | - | 10 | 41 | 151.95% |
| PI240920C00105000 | 2024-05-23 10:10AM EDT | 105.00 | 69.90 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 69.56% |
| PI240920C00110000 | 2024-04-19 12:36PM EDT | 110.00 | 24.10 | 65.00 | 68.30 | 0.00 | - | 1 | 11 | 170.34% |
| PI240920C00115000 | 2024-03-01 1:22PM EDT | 115.00 | 21.60 | 27.60 | 31.40 | 0.00 | - | 40 | 40 | 0.00% |
| PI240920C00120000 | 2024-05-16 10:04AM EDT | 120.00 | 58.99 | 34.80 | 39.00 | 0.00 | - | 2 | 19 | 65.68% |
| PI240920C00125000 | 2024-04-25 11:53AM EDT | 125.00 | 34.70 | 45.80 | 50.00 | 0.00 | - | - | 0 | 122.36% |
| PI240920C00130000 | 2024-06-10 12:48PM EDT | 130.00 | 29.40 | 27.50 | 31.90 | 0.00 | - | 1 | 9 | 62.73% |
| PI240920C00135000 | 2024-06-11 10:42AM EDT | 135.00 | 25.60 | 24.90 | 29.00 | 0.00 | - | 1 | 16 | 63.42% |
| PI240920C00140000 | 2024-05-09 9:46AM EDT | 140.00 | 34.43 | 22.50 | 26.50 | 0.00 | - | 1 | 2 | 64.31% |
| PI240920C00145000 | 2024-05-17 2:58PM EDT | 145.00 | 38.00 | 19.00 | 23.50 | 0.00 | - | 2 | 2 | 61.72% |
| PI240920C00150000 | 2024-06-12 3:53PM EDT | 150.00 | 21.30 | 18.20 | 21.50 | 0.00 | - | 4 | 3 | 64.64% |
| PI240920C00155000 | 2024-06-07 9:59AM EDT | 155.00 | 17.21 | 16.00 | 19.00 | 0.00 | - | 1 | 8 | 63.74% |
| PI240920C00160000 | 2024-06-12 11:35AM EDT | 160.00 | 15.42 | 13.90 | 17.00 | 0.00 | - | 1 | 19 | 63.21% |
| PI240920C00165000 | 2024-06-12 12:37PM EDT | 165.00 | 14.07 | 12.00 | 15.50 | 0.00 | - | 1 | 118 | 63.23% |
| PI240920C00170000 | 2024-06-11 1:40PM EDT | 170.00 | 11.98 | 10.30 | 13.80 | 0.00 | - | 5 | 12 | 62.70% |
| PI240920C00175000 | 2024-06-11 2:01PM EDT | 175.00 | 10.20 | 9.00 | 12.50 | 0.00 | - | 1 | 19 | 62.98% |
| PI240920C00180000 | 2024-05-23 10:30AM EDT | 180.00 | 18.80 | 7.80 | 10.90 | 0.00 | - | - | 1 | 62.42% |
| PI240920C00185000 | 2024-05-29 3:39PM EDT | 185.00 | 14.00 | 6.70 | 10.00 | 0.00 | - | - | 1 | 62.80% |
| PI240920C00190000 | 2024-06-14 3:46PM EDT | 190.00 | 7.00 | 6.50 | 8.00 | -8.03 | -53.43% | 7 | 2 | 62.37% |
| PI240920C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 11.60 | 4.40 | 6.90 | 0.00 | - | 1 | 5 | 62.57% |
| PI240920C00220000 | 2024-05-09 1:52PM EDT | 220.00 | 6.90 | 1.10 | 5.30 | 0.00 | - | 2 | 2 | 61.77% |
| PI240920C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 5.40 | 0.80 | 4.90 | 0.00 | - | 1 | 1 | 64.37% |
| PI240920C00240000 | 2024-05-20 9:38AM EDT | 240.00 | 4.40 | 0.10 | 4.80 | 0.00 | - | - | 1 | 66.06% |
| PI240920C00250000 | 2024-05-24 11:34AM EDT | 250.00 | 4.05 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 70.36% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240920P00025000 | 2024-04-25 9:37AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 142.19% |
| PI240920P00030000 | 2024-05-30 9:46AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 220.31% |
| PI240920P00035000 | 2024-05-02 9:31AM EDT | 35.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 199.37% |
| PI240920P00037500 | 2024-04-26 3:53PM EDT | 37.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 190.16% |
| PI240920P00040000 | 2023-10-18 12:10PM EDT | 40.00 | 6.50 | 2.05 | 2.40 | 0.00 | - | - | 1 | 178.27% |
| PI240920P00045000 | 2023-10-16 10:57AM EDT | 45.00 | 8.50 | 3.20 | 3.40 | 0.00 | - | 11 | 12 | 180.91% |
| PI240920P00047500 | 2023-10-17 12:18PM EDT | 47.50 | 9.10 | 3.40 | 3.90 | 0.00 | - | - | 1 | 178.37% |
| PI240920P00050000 | 2024-02-29 2:51PM EDT | 50.00 | 1.50 | 0.15 | 3.30 | 0.00 | - | 1 | 2 | 141.21% |
| PI240920P00052500 | 2023-10-13 11:06AM EDT | 52.50 | 12.40 | 6.00 | 6.60 | 0.00 | - | - | 2 | 195.07% |
| PI240920P00055000 | 2024-04-18 12:40PM EDT | 55.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 140.82% |
| PI240920P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 129.88% |
| PI240920P00065000 | 2023-12-14 11:02AM EDT | 65.00 | 6.80 | 7.00 | 9.70 | 0.00 | - | 1 | 2 | 177.95% |
| PI240920P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240920P00080000 | 2024-03-14 9:46AM EDT | 80.00 | 4.00 | 2.85 | 6.00 | 0.00 | - | 5 | 0 | 112.89% |
| PI240920P00090000 | 2024-04-19 2:21PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240920P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 1.55 | 0.60 | 4.90 | 0.00 | - | 1 | 3 | 75.78% |
| PI240920P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 1.85 | 0.20 | 4.90 | 0.00 | - | 1 | 1 | 67.58% |
| PI240920P00105000 | 2024-06-07 3:39PM EDT | 105.00 | 3.45 | 0.10 | 4.90 | 0.00 | - | 1 | 11 | 60.94% |
| PI240920P00110000 | 2024-06-12 11:36AM EDT | 110.00 | 3.88 | 0.80 | 5.50 | 0.00 | - | 3 | 3 | 59.25% |
| PI240920P00120000 | 2024-06-12 11:36AM EDT | 120.00 | 5.78 | 4.40 | 7.10 | 0.00 | - | 3 | 5 | 60.35% |
| PI240920P00130000 | 2024-04-25 12:05PM EDT | 130.00 | 11.00 | 3.60 | 7.10 | 0.00 | - | 5 | 6 | 52.45% |
| PI240920P00135000 | 2024-04-25 10:12AM EDT | 135.00 | 15.80 | 5.50 | 8.70 | 0.00 | - | 5 | 9 | 51.47% |
| PI240920P00140000 | 2024-05-20 9:49AM EDT | 140.00 | 8.20 | 9.70 | 14.30 | 0.00 | - | 1 | 15 | 55.62% |
| PI240920P00145000 | 2024-06-07 3:01PM EDT | 145.00 | 14.55 | 13.50 | 16.50 | 0.00 | - | 1 | 2 | 57.53% |
| PI240920P00155000 | 2024-05-21 9:59AM EDT | 155.00 | 13.75 | 18.80 | 22.00 | 0.00 | - | 1 | 3 | 56.93% |
| PI240920P00160000 | 2024-05-28 11:33AM EDT | 160.00 | 19.40 | 22.00 | 25.00 | 0.00 | - | 12 | 12 | 56.89% |
| PI240920P00165000 | 2024-05-28 10:51AM EDT | 165.00 | 21.80 | 23.70 | 28.50 | 0.00 | - | 3 | 3 | 54.54% |
| PI240920P00170000 | 2024-05-02 3:12PM EDT | 170.00 | 26.00 | 20.80 | 24.50 | 0.00 | - | - | 1 | 36.36% |
