Deutsche Märkte schließen in 8 Stunden 14 Minuten

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,07+0,49 (+0,40%)
Börsenschluss: 04:00PM EST
123,07 0,00 (0,00%)
Nachbörse: 04:01PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PTC221216C000750002022-01-21 11:40AM EST75.0046.2336.5039.500.00-330.00%
PTC221216C000850002022-11-21 10:08AM EST85.0040.000.000.000.00-500.00%
PTC221216C000950002022-07-15 8:37AM EST95.0015.3031.3034.000.00-20155.96%
PTC221216C001000002022-11-09 10:43AM EST100.0025.4322.0025.200.00-5666.60%
PTC221216C001050002022-07-29 10:20AM EST105.0024.2214.6018.000.00-110.00%
PTC221216C001100002022-10-20 9:02AM EST110.007.4012.9016.000.00-41656.64%
PTC221216C001150002022-11-09 10:43AM EST115.0012.537.7011.400.00-51164.42%
PTC221216C001200002022-11-28 3:17PM EST120.005.500.000.000.00-500.00%
PTC221216C001250002022-11-29 11:00AM EST125.002.250.000.000.00-701.56%
PTC221216C001300002022-11-29 1:33PM EST130.001.100.000.000.00-1206.25%
PTC221216C001350002022-11-28 1:39PM EST135.000.600.000.000.00-2012.50%
PTC221216C001400002022-11-18 12:59PM EST140.000.400.000.000.00-1012.50%
PTC221216C001450002022-11-29 3:50PM EST145.000.550.000.000.00-30012.50%
PTC221216C001500002022-11-28 2:57PM EST150.000.050.000.000.00-2025.00%
PTC221216C001550002022-02-14 12:09AM EST155.005.000.000.000.00--025.00%
PTC221216C001600002022-08-04 11:27AM EST160.001.150.003.000.00-51597.56%
PTC221216C001650002022-01-18 12:04AM EST165.005.502.403.000.00--0125.12%
PTC221216C001700002022-02-14 11:44AM EST170.002.401.003.100.00-23122.71%
PTC221216C001850002022-11-01 1:28PM EST185.000.200.004.800.00--1149.95%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PTC221216P000550002022-04-17 11:10PM EST55.000.750.304.800.00--1297.31%
PTC221216P000650002022-11-02 1:27PM EST65.000.050.004.800.00-11240.67%
PTC221216P000700002022-02-14 12:09AM EST70.002.250.000.000.00--050.00%
PTC221216P000750002022-05-12 9:03AM EST75.004.350.154.700.00--0197.02%
PTC221216P000800002022-10-20 12:41PM EST80.000.800.004.800.00-12176.27%
PTC221216P000850002022-02-22 10:01AM EST85.005.705.005.600.00-911209.52%
PTC221216P000900002022-06-17 1:57PM EST90.005.805.006.300.00-2319192.77%
PTC221216P000950002022-11-07 10:44AM EST95.000.300.000.300.00-17062.31%
PTC221216P001000002022-11-10 9:43AM EST100.000.250.000.850.00-22763.33%
PTC221216P001050002022-11-29 11:52AM EST105.000.350.000.000.00-5012.50%
PTC221216P001100002022-11-29 3:55PM EST110.000.500.000.000.00-68012.50%
PTC221216P001150002022-11-29 10:33AM EST115.001.000.000.000.00-206.25%
PTC221216P001200002022-11-23 3:45PM EST120.002.200.000.000.00-403.13%
PTC221216P001250002022-11-28 10:25AM EST125.004.000.000.000.00-1300.00%
PTC221216P001300002022-11-09 10:40AM EST130.005.255.609.400.00-21347.95%
PTC221216P001350002022-11-16 10:19AM EST135.007.4010.9014.20-11.20-60.22%1059.38%
PTC221216P001400002022-09-09 1:06PM EST140.0021.6028.5032.200.00-75214185.13%