Deutsche Märkte öffnen in 5 Stunden 37 Minuten
Nikkei 225
36.451,73 +248,51 (+0,69%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.030,63 +2.080,68 (+4,01%) XRP EUR
0,52 -0,00 (-0,25%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
PTC Inc. (PTC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240920C00160000 | 2024-08-06 9:44AM EDT | 160.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC240920C00165000 | 2024-09-11 2:09PM EDT | 165.00 | 4.30 | 9.10 | 13.00 | 0.00 | - | 4 | 16 | 52.34% |
| PTC240920C00170000 | 2024-09-12 3:54PM EDT | 170.00 | 3.33 | 4.50 | 7.80 | 0.00 | - | 939 | 264 | 69.95% |
| PTC240920C00175000 | 2024-09-16 1:26PM EDT | 175.00 | 1.30 | 2.20 | 3.20 | 0.00 | - | 2 | 1,231 | 44.73% |
| PTC240920C00180000 | 2024-09-03 11:29AM EDT | 180.00 | 2.20 | 0.50 | 1.10 | 0.00 | - | 10 | 44 | 42.41% |
| PTC240920C00185000 | 2024-09-05 3:53PM EDT | 185.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 746 | 652 | 52.30% |
| PTC240920C00190000 | 2024-08-21 9:35AM EDT | 190.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 65.48% |
| PTC240920C00195000 | 2024-08-22 9:38AM EDT | 195.00 | 0.50 | 0.00 | 2.95 | 0.00 | - | 2 | 5 | 111.67% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240920P00145000 | 2024-08-08 9:30AM EDT | 145.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | - | 1 | 134.28% |
| PTC240920P00155000 | 2024-09-03 3:33PM EDT | 155.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 166 | 156.01% |
| PTC240920P00160000 | 2024-08-26 10:38AM EDT | 160.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 4 | 13 | 118.41% |
| PTC240920P00165000 | 2024-09-11 2:08PM EDT | 165.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 8 | 127 | 103.47% |
| PTC240920P00170000 | 2024-09-13 3:42PM EDT | 170.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 42 | 75.39% |
| PTC240920P00175000 | 2024-09-17 2:32PM EDT | 175.00 | 1.65 | 1.45 | 2.30 | -0.95 | -36.54% | 9 | 48 | 41.55% |
| PTC240920P00180000 | 2024-08-23 3:55PM EDT | 180.00 | 5.60 | 4.30 | 5.70 | +0.50 | +9.80% | 1 | 2 | 47.95% |
| PTC240920P00200000 | 2024-08-21 3:17PM EDT | 200.00 | 23.28 | 22.50 | 26.50 | 0.00 | - | 1 | 0 | 79.88% |
| PTC240920P00210000 | 2024-08-29 3:57PM EDT | 210.00 | 33.12 | 32.30 | 36.50 | 0.00 | - | 4 | 0 | 92.97% |
| PTC240920P00220000 | 2024-08-29 3:57PM EDT | 220.00 | 43.15 | 42.80 | 46.40 | 0.00 | - | 2 | 0 | 134.08% |
