Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.905,04 -791,83 (-1,26%) CMC Crypto 200
1.428,05 +13,29 (+0,94%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Paysafe Limited (PSFE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517C00010000 | 2024-03-20 2:28PM EDT | 10.00 | 5.30 | 3.90 | 4.50 | 0.00 | - | - | 29 | 0.00% |
| PSFE240517C00011000 | 2024-03-20 1:53PM EDT | 11.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | - | 14 | 0.00% |
| PSFE240517C00012000 | 2024-04-18 1:25PM EDT | 12.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 2 | 9 | 98.44% |
| PSFE240517C00013000 | 2024-04-19 3:57PM EDT | 13.00 | 2.10 | 2.35 | 2.45 | 0.00 | - | 4 | 9 | 90.43% |
| PSFE240517C00014000 | 2024-04-23 2:28PM EDT | 14.00 | 1.65 | 1.70 | 1.80 | +0.15 | +10.00% | 5 | 27 | 87.40% |
| PSFE240517C00015000 | 2024-04-23 2:32PM EDT | 15.00 | 1.15 | 1.15 | 1.25 | +0.21 | +22.34% | 3 | 1,566 | 83.59% |
| PSFE240517C00016000 | 2024-04-23 3:51PM EDT | 16.00 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 5 | 184 | 81.84% |
| PSFE240517C00017000 | 2024-04-23 1:26PM EDT | 17.00 | 0.47 | 0.45 | 0.55 | +0.07 | +17.50% | 15 | 158 | 79.69% |
| PSFE240517C00018000 | 2024-04-22 2:24PM EDT | 18.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 28 | 274 | 80.47% |
| PSFE240517C00019000 | 2024-04-22 10:28AM EDT | 19.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 4 | 66 | 83.01% |
| PSFE240517C00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 12 | 46 | 80.66% |
| PSFE240517C00021000 | 2024-04-23 11:18AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 36 | 85.55% |
| PSFE240517C00022000 | 2024-04-22 9:34AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 7 | 88.67% |
| PSFE240517C00025000 | 2024-04-03 12:37PM EDT | 25.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 151.37% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00010000 | 2024-04-19 1:45PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 101.56% |
| PSFE240517P00011000 | 2024-03-22 3:32PM EDT | 11.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 6 | 6 | 105.08% |
| PSFE240517P00013000 | 2024-04-10 1:09PM EDT | 13.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | - | 10 | 86.33% |
| PSFE240517P00014000 | 2024-04-22 9:57AM EDT | 14.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 1 | 537 | 80.47% |
| PSFE240517P00015000 | 2024-04-23 2:12PM EDT | 15.00 | 1.40 | 1.30 | 1.40 | -0.25 | -15.15% | 12 | 20 | 80.37% |
| PSFE240517P00016000 | 2024-04-22 3:53PM EDT | 16.00 | 2.15 | 1.90 | 2.00 | 0.00 | - | 8 | 41 | 78.52% |
| PSFE240517P00017000 | 2024-04-23 10:17AM EDT | 17.00 | 2.59 | 1.60 | 4.40 | -0.16 | -5.82% | 1 | 17 | 101.37% |
| PSFE240517P00018000 | 2024-04-09 3:16PM EDT | 18.00 | 2.30 | 1.65 | 4.80 | 0.00 | - | 9 | 8 | 172.85% |
| PSFE240517P00019000 | 2024-04-17 10:59AM EDT | 19.00 | 4.60 | 4.30 | 4.40 | 0.00 | - | 12 | 3 | 73.83% |
