Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.003,19 +880,35 (+1,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2024-02-05 11:09AM EDT | 80.00 | 98.69 | 100.30 | 104.80 | 0.00 | - | 3 | 1 | 444.24% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 196.19% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 229.91% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 151.21% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 9.70 | 14.00 | 0.00 | - | 1 | 50 | 54.69% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 160.50% |
| PTC240517C00170000 | 2024-05-02 10:47AM EDT | 170.00 | 8.00 | 3.30 | 4.90 | -0.55 | -6.43% | 14 | 100 | 32.30% |
| PTC240517C00175000 | 2024-05-02 12:19PM EDT | 175.00 | 3.30 | 1.25 | 1.60 | -3.70 | -52.86% | 28 | 33 | 23.22% |
| PTC240517C00180000 | 2024-05-02 2:31PM EDT | 180.00 | 1.30 | 0.30 | 0.55 | -3.60 | -73.47% | 2 | 40 | 22.83% |
| PTC240517C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 2.66 | 0.10 | 3.30 | 0.00 | - | 513 | 612 | 58.40% |
| PTC240517C00190000 | 2024-05-01 2:17PM EDT | 190.00 | 1.45 | 0.05 | 0.35 | 0.00 | - | 1 | 77 | 33.69% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 6 | 83 | 31.74% |
| PTC240517C00200000 | 2024-05-01 2:08PM EDT | 200.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 333 | 36.72% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.03% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 75.05% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.38% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 100.59% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 107.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 2024-01-03 11:21AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 128.56% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 41.21% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 94.36% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 6 | 59.35% |
| PTC240517P00160000 | 2024-05-02 9:44AM EDT | 160.00 | 0.30 | 0.25 | 0.60 | -0.90 | -75.00% | 2 | 360 | 27.03% |
| PTC240517P00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.60 | 0.80 | 1.45 | -1.50 | -71.43% | 3 | 111 | 25.50% |
| PTC240517P00170000 | 2024-05-02 11:16AM EDT | 170.00 | 1.30 | 2.30 | 3.10 | -2.30 | -63.89% | 5 | 48 | 23.85% |
| PTC240517P00175000 | 2024-05-02 3:06PM EDT | 175.00 | 4.30 | 3.50 | 6.50 | -0.70 | -14.00% | 451 | 613 | 27.12% |
| PTC240517P00180000 | 2024-05-02 1:29PM EDT | 180.00 | 6.50 | 8.50 | 11.70 | -0.60 | -8.45% | 474 | 469 | 39.87% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 12.70 | 16.50 | 0.00 | - | 13 | 27 | 47.80% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 17.50 | 21.80 | 0.00 | - | 1 | 29 | 59.51% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 22.70 | 26.70 | 0.00 | - | - | 2 | 66.74% |
| PTC240517P00200000 | 2024-04-22 10:32AM EDT | 200.00 | 23.94 | 27.90 | 31.80 | 0.00 | - | - | 1 | 75.49% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 67.50 | 71.90 | 0.00 | - | - | 1 | 81.88% |
