Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
16.229,21 +62,76 (+0,39%) Euro Stoxx 50
4.383,26 +12,73 (+0,29%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.057,50 -9,60 (-0,46%) EUR/USD
1,0922 -0,0053 (-0,4806%) BTC-EUR
34.715,99 -216,66 (-0,62%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC231215C00070000 | 2023-11-01 12:00PM EST | 70.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC231215C00085000 | 2023-11-20 3:29PM EST | 85.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| PTC231215C00090000 | 2023-11-03 12:22PM EST | 90.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTC231215C00095000 | 2023-11-03 12:21PM EST | 95.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PTC231215C00100000 | 2023-11-03 12:37PM EST | 100.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTC231215C00115000 | 2023-05-17 12:22PM EST | 115.00 | 24.20 | 31.10 | 34.20 | 0.00 | - | 3 | 3 | 0.00% |
| PTC231215C00125000 | 2023-05-01 10:51AM EST | 125.00 | 14.55 | 17.00 | 18.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTC231215C00130000 | 2023-11-29 12:48PM EST | 130.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 0.00% |
| PTC231215C00135000 | 2023-11-02 9:52AM EST | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| PTC231215C00140000 | 2023-11-02 2:44PM EST | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PTC231215C00145000 | 2023-11-02 1:23PM EST | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PTC231215C00150000 | 2023-11-29 1:27PM EST | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| PTC231215C00155000 | 2023-11-29 3:49PM EST | 155.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| PTC231215C00160000 | 2023-11-29 3:48PM EST | 160.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| PTC231215C00165000 | 2023-11-22 11:41AM EST | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 6.25% |
| PTC231215C00170000 | 2023-11-21 9:32AM EST | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 12.50% |
| PTC231215C00175000 | 2023-08-01 9:38AM EST | 175.00 | 1.10 | 0.60 | 2.20 | 0.00 | - | 1 | 7 | 53.71% |
| PTC231215C00180000 | 2023-10-23 11:20AM EST | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 74.10% |
| PTC231215C00185000 | 2023-11-01 2:30PM EST | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| PTC231215C00190000 | 2023-07-27 8:58AM EST | 190.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 90.26% |
| PTC231215C00195000 | 2023-09-05 2:46PM EST | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 97.66% |
| PTC231215C00200000 | 2023-11-06 10:42AM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 25.00% |
| PTC231215C00210000 | 2023-09-05 1:32PM EST | 210.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 14 | 21 | 70.22% |
| PTC231215C00220000 | 2023-10-23 9:36AM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC231215P00095000 | 2023-10-25 9:39AM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTC231215P00100000 | 2023-03-03 3:17PM EST | 100.00 | 4.20 | 2.85 | 4.80 | 0.00 | - | 1 | 1 | 199.32% |
| PTC231215P00105000 | 2023-03-03 3:20PM EST | 105.00 | 5.20 | 3.80 | 5.80 | 0.00 | - | 1 | 1 | 197.83% |
| PTC231215P00110000 | 2023-11-01 8:47AM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PTC231215P00115000 | 2023-08-22 12:28PM EST | 115.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 7 | 29 | 129.30% |
| PTC231215P00120000 | 2023-10-27 2:03PM EST | 120.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 91.80% |
| PTC231215P00125000 | 2023-11-22 10:11AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| PTC231215P00130000 | 2023-11-15 1:21PM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| PTC231215P00135000 | 2023-11-28 10:24AM EST | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 12.50% |
| PTC231215P00140000 | 2023-11-15 3:44PM EST | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 12.50% |
| PTC231215P00145000 | 2023-11-21 12:47PM EST | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 58 | 6.25% |
| PTC231215P00150000 | 2023-11-22 11:06AM EST | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 432 | 3.13% |
| PTC231215P00155000 | 2023-11-29 2:28PM EST | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 64 | 66 | 0.39% |
| PTC231215P00160000 | 2023-11-14 2:53PM EST | 160.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC231215P00165000 | 2023-11-14 2:39PM EST | 165.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTC231215P00170000 | 2023-11-14 2:39PM EST | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
