Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.906,57 -479,52 (-1,25%) Bitcoin EUR
55.951,54 -2.865,05 (-4,87%) CMC Crypto 200
1.282,42 -56,64 (-4,23%) Nasdaq Compositive
15.751,33 -231,75 (-1,45%) S&P 500
5.054,92 -61,25 (-1,20%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2024-02-01 11:12AM EDT | 250.00 | 294.35 | 295.50 | 305.00 | 0.00 | - | 2 | 1 | 416.15% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 233.00 | 243.00 | 0.00 | - | 8 | 2 | 284.95% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 183.00 | 192.60 | 0.00 | - | 8 | 23 | 224.16% |
| ROP240517C00450000 | 2023-10-02 3:26PM EDT | 450.00 | 60.90 | 57.70 | 62.60 | 0.00 | - | - | 1 | 39.82% |
| ROP240517C00500000 | 2024-04-10 1:56PM EDT | 500.00 | 42.50 | 12.20 | 18.30 | 0.00 | - | 1 | 65 | 26.53% |
| ROP240517C00510000 | 2023-12-08 11:43AM EDT | 510.00 | 46.40 | 34.40 | 39.00 | 0.00 | - | 15 | 15 | 79.92% |
| ROP240517C00520000 | 2024-04-29 3:15PM EDT | 520.00 | 5.45 | 4.10 | 4.60 | 0.00 | - | 3 | 10 | 18.11% |
| ROP240517C00530000 | 2024-04-30 9:49AM EDT | 530.00 | 1.80 | 1.45 | 2.40 | -0.75 | -29.41% | 2 | 202 | 19.04% |
| ROP240517C00540000 | 2024-04-29 1:48PM EDT | 540.00 | 1.51 | 0.10 | 1.40 | 0.00 | - | 15 | 103 | 20.81% |
| ROP240517C00550000 | 2024-04-29 12:25PM EDT | 550.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 150 | 38.10% |
| ROP240517C00560000 | 2024-04-26 1:25PM EDT | 560.00 | 0.90 | 0.10 | 1.25 | -0.65 | -41.94% | 2 | 129 | 29.18% |
| ROP240517C00570000 | 2024-04-26 11:12AM EDT | 570.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 49 | 46.95% |
| ROP240517C00580000 | 2024-04-30 2:22PM EDT | 580.00 | 1.05 | 0.40 | 0.95 | -0.22 | -17.32% | 1 | 209 | 35.18% |
| ROP240517C00590000 | 2024-04-30 11:53AM EDT | 590.00 | 1.05 | 0.00 | 1.00 | -0.10 | -8.70% | 3 | 70 | 39.26% |
| ROP240517C00600000 | 2024-04-18 3:33PM EDT | 600.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 2 | 110 | 51.69% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 55.85% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 72.35% |
| ROP240517C00630000 | 2024-04-26 9:36AM EDT | 630.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 52.88% |
| ROP240517C00640000 | 2023-12-22 3:56PM EDT | 640.00 | 2.10 | 0.15 | 7.20 | 0.00 | - | 7 | 8 | 73.91% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.61% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 72.74% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 86.21% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.08% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 97.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 2024-01-23 4:06PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 104 | 128.61% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.53% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.18% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 100.78% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.72% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 128.37% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.20% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 114.23% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.76% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.34% |
| ROP240517P00440000 | 2024-04-23 1:47PM EDT | 440.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 2 | 42.36% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 57.26% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 50.28% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 52.26% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 50.32% |
| ROP240517P00490000 | 2024-04-30 11:06AM EDT | 490.00 | 2.50 | 0.95 | 2.65 | -0.06 | -2.34% | 6 | 43 | 22.13% |
| ROP240517P00500000 | 2024-04-30 11:26AM EDT | 500.00 | 3.61 | 3.00 | 3.40 | +0.66 | +22.37% | 4 | 59 | 17.28% |
| ROP240517P00510000 | 2024-04-30 11:31AM EDT | 510.00 | 7.80 | 6.10 | 6.60 | +1.95 | +33.33% | 13 | 218 | 15.86% |
| ROP240517P00520000 | 2024-04-29 2:54PM EDT | 520.00 | 11.40 | 11.50 | 12.20 | 0.00 | - | 14 | 188 | 15.14% |
| ROP240517P00530000 | 2024-04-30 11:22AM EDT | 530.00 | 20.80 | 17.20 | 23.00 | +2.95 | +16.53% | 2 | 74 | 24.20% |
| ROP240517P00540000 | 2024-04-26 10:57AM EDT | 540.00 | 28.13 | 25.20 | 32.50 | +17.33 | +160.46% | 1 | 55 | 28.92% |
| ROP240517P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 15.94 | 35.30 | 43.00 | 0.00 | - | 1 | 45 | 36.15% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 44.10 | 53.00 | 0.00 | - | 3 | 41 | 41.49% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 0.00% |
