Deutsche Märkte schließen in 5 Stunden 30 Minuten

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,08-0,45 (-0,24%)
Börsenschluss: 04:00PM EDT
187,13 +3,05 (+1,66%)
Nachbörse: 05:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PTC240719C000700002023-12-06 2:11PM EDT70.0093.0095.90100.500.00-160.00%
PTC240719C000750002023-11-15 3:00PM EDT75.0083.3096.00100.500.00--10.00%
PTC240719C000850002024-07-01 9:31AM EDT85.0096.000.000.000.00-500.00%
PTC240719C001250002023-11-22 11:34AM EDT125.0036.8051.4055.000.00--00.00%
PTC240719C001300002023-11-20 11:46AM EDT130.0031.0545.7049.800.00-110.00%
PTC240719C001350002023-11-21 11:13AM EDT135.0030.0739.5043.500.00--00.00%
PTC240719C001400002023-12-19 11:19AM EDT140.0039.4039.2042.500.00-100.00%
PTC240719C001450002024-05-02 9:31AM EDT145.0026.0030.0034.200.00--10.00%
PTC240719C001550002024-03-21 2:43PM EDT155.0040.4525.0026.800.00-2180.00%
PTC240719C001600002023-08-23 10:01AM EDT160.009.807.008.900.00-100.00%
PTC240719C001650002024-06-07 10:24AM EDT165.0012.3619.5024.000.00-116146.63%
PTC240719C001700002024-07-15 2:51PM EDT170.0014.250.000.000.00-200.00%
PTC240719C001750002024-07-15 3:29PM EDT175.009.100.000.000.00-200.00%
PTC240719C001800002024-07-16 3:43PM EDT180.004.810.000.000.00-36600.00%
PTC240719C001850002024-07-16 3:49PM EDT185.001.500.000.000.00-301.56%
PTC240719C001900002024-07-10 2:25PM EDT190.000.200.000.000.00-206.25%
PTC240719C001950002024-05-10 11:57AM EDT195.001.700.004.700.00-42893.07%
PTC240719C002000002024-05-10 3:09PM EDT200.000.990.150.650.00-396864.70%
PTC240719C002100002024-05-16 12:23PM EDT210.000.350.004.800.00-163150.88%
PTC240719C002200002023-11-09 2:25PM EDT220.000.751.104.200.00--1188.92%
PTC240719C002400002024-05-16 10:20AM EDT240.000.100.004.800.00--4238.43%
PTC240719C002500002024-03-22 3:32PM EDT250.000.730.004.800.00-20263.04%
PTC240719C002600002024-04-05 1:31PM EDT260.000.350.001.150.00-11210.16%
PTC240719C002700002024-04-16 1:47PM EDT270.000.050.004.800.00-10307.62%
PTC240719C002800002024-04-18 2:24PM EDT280.000.050.004.800.00-112328.03%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PTC240719P000750002023-10-05 10:43AM EDT75.000.400.001.300.00-23528.32%
PTC240719P001200002023-11-27 11:00AM EDT120.001.900.004.800.00-13371.39%
PTC240719P001250002023-11-17 11:26AM EDT125.002.601.001.750.00-18297.27%
PTC240719P001300002024-01-22 1:10PM EDT130.001.020.051.200.00-710229.30%
PTC240719P001350002023-11-27 10:55AM EDT135.004.001.502.500.00--1274.90%
PTC240719P001400002024-01-30 4:11PM EDT140.001.150.702.250.00-538229.88%
PTC240719P001450002023-12-05 3:11PM EDT145.005.003.904.500.00-6465289.21%
PTC240719P001500002024-04-22 10:42AM EDT150.001.450.004.800.00-3134213.77%
PTC240719P001550002024-06-05 11:50AM EDT155.000.650.000.950.00-26121.58%
PTC240719P001600002024-05-20 9:38AM EDT160.000.400.004.800.00-263164.94%
PTC240719P001650002024-07-10 10:41AM EDT165.000.550.000.000.00-7025.00%
PTC240719P001700002024-06-26 10:44AM EDT170.000.980.000.000.00-7025.00%
PTC240719P001750002024-07-11 11:07AM EDT175.001.750.000.000.00-6012.50%
PTC240719P001800002024-07-15 3:09PM EDT180.000.850.000.000.00-21606.25%
PTC240719P001850002024-07-15 11:46AM EDT185.002.850.000.000.00-500.00%
PTC240719P001900002024-07-12 1:57PM EDT190.007.500.000.000.00-100.00%
PTC240719P001950002024-07-05 9:30AM EDT195.0010.900.000.000.00-200.00%
PTC240719P002300002024-07-05 3:32PM EDT230.0043.880.000.000.00-200.00%
PTC240719P002500002024-06-10 1:59PM EDT250.0075.0071.7075.500.00-10383.25%