Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.496,15 +256,17 (+0,67%) Gold
2.341,90 -4,50 (-0,19%) EUR/USD
1,0701 +0,0044 (+0,42%) Bitcoin EUR
62.362,35 +601,44 (+0,97%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:47PM EDT. Markt geöffnet.
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 | 237.84% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 143.79% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 79.54% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 20.10 | 23.00 | 0.00 | - | 1 | 50 | 60.83% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 96.31% |
| PTC240517C00170000 | 2024-02-28 2:58PM EDT | 170.00 | 20.10 | 21.40 | 23.00 | 0.00 | - | 7 | 100 | 94.52% |
| PTC240517C00175000 | 2024-04-22 1:32PM EDT | 175.00 | 8.20 | 8.80 | 9.30 | 0.00 | - | 2 | 33 | 37.73% |
| PTC240517C00180000 | 2024-04-19 11:36AM EDT | 180.00 | 4.90 | 5.90 | 6.50 | 0.00 | - | 15 | 35 | 36.66% |
| PTC240517C00185000 | 2024-04-19 2:45PM EDT | 185.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 1 | 207 | 35.19% |
| PTC240517C00190000 | 2024-04-22 3:06PM EDT | 190.00 | 2.36 | 2.35 | 2.65 | 0.00 | - | 26 | 76 | 34.78% |
| PTC240517C00195000 | 2024-04-17 12:23PM EDT | 195.00 | 1.75 | 1.35 | 1.60 | 0.00 | - | 1 | 64 | 34.55% |
| PTC240517C00200000 | 2024-04-23 9:54AM EDT | 200.00 | 1.00 | 0.65 | 1.00 | +0.10 | +11.11% | 11 | 341 | 35.21% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 36.96% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 50.34% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.81% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 72.17% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 78.08% |
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 | 113.38% |
| PTC240517P00140000 | 2023-11-24 1:15PM EDT | 140.00 | 4.00 | 1.05 | 4.90 | 0.00 | - | 9 | 9 | 91.65% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 87.99% |
| PTC240517P00155000 | 2024-03-06 3:35PM EDT | 155.00 | 1.15 | 0.35 | 1.70 | 0.00 | - | 1 | 1 | 52.44% |
| PTC240517P00160000 | 2024-04-22 3:40PM EDT | 160.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 301 | 361 | 37.87% |
| PTC240517P00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1.50 | 1.25 | 1.75 | -0.60 | -28.57% | 3 | 96 | 36.49% |
| PTC240517P00170000 | 2024-04-23 11:00AM EDT | 170.00 | 2.40 | 2.25 | 2.80 | -0.10 | -4.00% | 3 | 30 | 35.03% |
| PTC240517P00175000 | 2024-04-18 10:07AM EDT | 175.00 | 5.38 | 3.70 | 4.40 | 0.00 | - | 1 | 209 | 34.05% |
| PTC240517P00180000 | 2024-04-19 2:42PM EDT | 180.00 | 8.70 | 5.90 | 6.50 | 0.00 | - | 308 | 319 | 32.61% |
| PTC240517P00185000 | 2024-04-15 1:19PM EDT | 185.00 | 9.80 | 8.70 | 9.30 | 0.00 | - | 1 | 24 | 31.48% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 10.70 | 14.00 | 0.00 | - | 1 | 29 | 38.48% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 59.60 | 62.90 | 0.00 | - | - | 1 | 62.26% |
