Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.859,30 +7,03 (+0,02%) Bitcoin EUR
58.699,37 +284,71 (+0,49%) CMC Crypto 200
1.309,90 -55,23 (-4,05%) Nasdaq Compositive
16.320,83 -28,42 (-0,17%) S&P 500
5.182,42 +1,68 (+0,03%)
QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517C00030000 | 2024-04-05 10:53AM EDT | 30.00 | 12.90 | 12.50 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| QDEL240517C00035000 | 2024-05-03 1:26PM EDT | 35.00 | 8.26 | 8.90 | 9.50 | 0.00 | - | 7 | 93 | 97.85% |
| QDEL240517C00040000 | 2024-05-07 11:09AM EDT | 40.00 | 5.25 | 5.30 | 5.50 | +0.25 | +5.00% | 11 | 374 | 105.08% |
| QDEL240517C00045000 | 2024-05-07 12:45PM EDT | 45.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 163 | 763 | 98.68% |
| QDEL240517C00050000 | 2024-05-07 11:44AM EDT | 50.00 | 1.05 | 0.85 | 1.00 | +0.15 | +16.67% | 10 | 115 | 93.95% |
| QDEL240517C00055000 | 2024-05-07 11:14AM EDT | 55.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 4 | 124 | 97.07% |
| QDEL240517C00060000 | 2024-05-06 10:47AM EDT | 60.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 90 | 106.06% |
| QDEL240517C00065000 | 2024-05-02 12:41PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 147.85% |
| QDEL240517C00070000 | 2024-03-21 2:14PM EDT | 70.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 148.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517P00025000 | 2024-04-18 3:41PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 218.36% |
| QDEL240517P00030000 | 2024-05-02 12:14PM EDT | 30.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 2 | 58 | 133.59% |
| QDEL240517P00035000 | 2024-05-07 2:04PM EDT | 35.00 | 0.45 | 0.35 | 0.50 | -0.28 | -38.36% | 1 | 371 | 109.77% |
| QDEL240517P00040000 | 2024-05-07 12:51PM EDT | 40.00 | 1.45 | 1.35 | 1.45 | -0.50 | -25.64% | 17 | 326 | 101.95% |
| QDEL240517P00045000 | 2024-05-03 2:46PM EDT | 45.00 | 3.60 | 3.40 | 3.60 | -1.34 | -27.13% | 13 | 70 | 95.21% |
| QDEL240517P00050000 | 2024-05-02 2:35PM EDT | 50.00 | 8.60 | 6.90 | 7.10 | 0.00 | - | 5 | 34 | 93.75% |
| QDEL240517P00055000 | 2024-04-10 10:05AM EDT | 55.00 | 11.80 | 11.00 | 12.00 | 0.00 | - | 4 | 0 | 101.95% |
| QDEL240517P00060000 | 2024-04-26 9:41AM EDT | 60.00 | 20.20 | 15.70 | 16.60 | 0.00 | - | 4 | 4 | 90.23% |
