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
61.780,59 -59,98 (-0,10%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241018C00097500 | 2024-04-25 12:04PM EDT | 97.50 | 60.00 | 70.20 | 74.50 | 0.00 | - | - | 0 | 148.05% |
| PI241018C00100000 | 2024-05-08 9:41AM EDT | 100.00 | 67.60 | 50.00 | 54.50 | 0.00 | - | 1 | 14 | 57.35% |
| PI241018C00110000 | 2024-05-08 2:28PM EDT | 110.00 | 59.78 | 44.00 | 48.00 | 0.00 | - | 1 | 1 | 66.61% |
| PI241018C00115000 | 2024-04-10 3:20PM EDT | 115.00 | 25.95 | 50.20 | 54.00 | 0.00 | - | 1 | 1 | 104.21% |
| PI241018C00120000 | 2024-04-09 11:43AM EDT | 120.00 | 26.00 | 45.00 | 49.00 | 0.00 | - | - | 5 | 95.57% |
| PI241018C00125000 | 2024-05-06 11:06AM EDT | 125.00 | 44.50 | 46.00 | 50.50 | 0.00 | - | 2 | 1 | 108.99% |
| PI241018C00130000 | 2024-04-01 1:11PM EDT | 130.00 | 23.74 | 38.50 | 41.90 | 0.00 | - | 3 | 0 | 90.26% |
| PI241018C00135000 | 2024-04-25 9:55AM EDT | 135.00 | 26.00 | 40.20 | 44.00 | 0.00 | - | 6 | 0 | 104.10% |
| PI241018C00140000 | 2024-04-25 11:50AM EDT | 140.00 | 27.00 | 36.90 | 41.00 | 0.00 | - | 2 | 6 | 101.08% |
| PI241018C00145000 | 2024-04-29 10:40AM EDT | 145.00 | 29.60 | 28.70 | 32.20 | 0.00 | - | 5 | 4 | 81.73% |
| PI241018C00150000 | 2024-06-12 12:37PM EDT | 150.00 | 21.59 | 20.70 | 23.00 | 0.00 | - | 1 | 13 | 62.74% |
| PI241018C00155000 | 2024-06-13 9:34AM EDT | 155.00 | 19.70 | 18.30 | 21.00 | 0.00 | - | 1 | 3 | 62.31% |
| PI241018C00160000 | 2024-05-28 11:26AM EDT | 160.00 | 23.10 | 16.30 | 19.00 | 0.00 | - | 2 | 2 | 61.96% |
| PI241018C00165000 | 2024-06-11 1:40PM EDT | 165.00 | 15.49 | 13.60 | 17.50 | 0.00 | - | 5 | 5 | 60.87% |
| PI241018C00170000 | 2024-06-11 3:48PM EDT | 170.00 | 13.00 | 12.20 | 15.50 | 0.00 | - | 1 | 8 | 60.48% |
| PI241018C00175000 | 2024-06-06 2:25PM EDT | 175.00 | 18.25 | 9.50 | 14.00 | 0.00 | - | 5 | 6 | 58.47% |
| PI241018C00180000 | 2024-05-06 3:58PM EDT | 180.00 | 18.00 | 15.70 | 19.40 | 0.00 | - | 8 | 10 | 79.34% |
| PI241018C00185000 | 2024-05-02 3:39PM EDT | 185.00 | 15.00 | 13.50 | 17.90 | 0.00 | - | - | 3 | 77.68% |
| PI241018C00190000 | 2024-06-05 11:46AM EDT | 190.00 | 14.25 | 7.30 | 10.50 | 0.00 | - | 2 | 13 | 60.37% |
| PI241018C00200000 | 2024-05-28 11:32AM EDT | 200.00 | 9.70 | 5.40 | 9.00 | 0.00 | - | 3 | 5 | 60.69% |
| PI241018C00230000 | 2024-05-28 11:02AM EDT | 230.00 | 5.10 | 0.70 | 5.00 | 0.00 | - | 5 | 9 | 56.70% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241018P00055000 | 2024-05-30 9:50AM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 124.05% |
| PI241018P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PI241018P00070000 | 2024-04-15 12:26PM EDT | 70.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 97.53% |
| PI241018P00075000 | 2024-03-21 2:19PM EDT | 75.00 | 3.50 | 1.85 | 5.80 | 0.00 | - | - | 2 | 102.77% |
| PI241018P00080000 | 2024-03-19 10:34AM EDT | 80.00 | 5.18 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 102.86% |
| PI241018P00085000 | 2024-05-03 9:31AM EDT | 85.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 77.44% |
| PI241018P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PI241018P00097500 | 2024-06-04 9:30AM EDT | 97.50 | 1.90 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 62.38% |
| PI241018P00100000 | 2024-06-07 2:01PM EDT | 100.00 | 2.87 | 0.20 | 4.90 | 0.00 | - | 2 | 3 | 59.53% |
| PI241018P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 3.62 | 0.90 | 5.50 | 0.00 | - | 3 | 3 | 58.07% |
| PI241018P00120000 | 2024-04-17 11:36AM EDT | 120.00 | 20.00 | 2.45 | 5.90 | 0.00 | - | - | 1 | 53.78% |
| PI241018P00130000 | 2024-05-29 1:52PM EDT | 130.00 | 7.50 | 8.70 | 11.50 | 0.00 | - | 7 | 6 | 56.64% |
| PI241018P00135000 | 2024-05-28 11:11AM EDT | 135.00 | 9.80 | 10.50 | 13.50 | 0.00 | - | 1 | 7 | 56.04% |
| PI241018P00140000 | 2024-05-29 1:38PM EDT | 140.00 | 10.50 | 12.50 | 15.50 | 0.00 | - | 7 | 9 | 55.13% |
| PI241018P00145000 | 2024-05-02 12:35PM EDT | 145.00 | 14.30 | 10.00 | 13.70 | 0.00 | - | - | 3 | 46.85% |
| PI241018P00150000 | 2024-04-26 12:12PM EDT | 150.00 | 22.60 | 10.60 | 15.10 | 0.00 | - | 2 | 3 | 43.24% |
| PI241018P00155000 | 2024-05-28 12:05PM EDT | 155.00 | 17.50 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 55.30% |
| PI241018P00160000 | 2024-05-02 1:06PM EDT | 160.00 | 21.80 | 17.20 | 21.50 | 0.00 | - | - | 3 | 44.38% |
| PI241018P00165000 | 2024-05-28 11:11AM EDT | 165.00 | 24.00 | 25.00 | 29.50 | 0.00 | - | 1 | 1 | 51.39% |
| PI241018P00175000 | 2024-05-02 3:12PM EDT | 175.00 | 30.10 | 25.80 | 29.80 | 0.00 | - | - | 3 | 36.69% |
