Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,52 -570,57 (-1,49%) Bitcoin EUR
55.453,45 -3.446,23 (-5,85%) CMC Crypto 200
1.283,82 -55,24 (-4,12%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00300000 | 2024-04-02 11:30AM EDT | 300.00 | 255.50 | 210.40 | 220.00 | 0.00 | - | 1 | 3 | 63.94% |
| ROP240816C00350000 | 2024-04-30 2:07PM EDT | 350.00 | 168.55 | 161.60 | 170.90 | -20.05 | -10.63% | 2 | 3 | 51.29% |
| ROP240816C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 27.40 | 14.00 | 15.70 | 0.00 | - | 1 | 3 | 21.00% |
| ROP240816C00540000 | 2024-04-12 11:12AM EDT | 540.00 | 28.70 | 9.10 | 14.30 | 0.00 | - | 1 | 3 | 22.81% |
| ROP240816C00550000 | 2024-04-30 3:45PM EDT | 550.00 | 7.52 | 6.20 | 8.10 | -1.08 | -12.56% | 1 | 11 | 19.25% |
| ROP240816C00560000 | 2024-04-26 10:01AM EDT | 560.00 | 12.30 | 3.00 | 6.30 | 0.00 | - | 2 | 11 | 19.55% |
| ROP240816C00570000 | 2024-04-12 10:29AM EDT | 570.00 | 14.10 | 2.80 | 4.60 | 0.00 | - | 1 | 18 | 19.44% |
| ROP240816C00580000 | 2024-01-31 10:30AM EDT | 580.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ROP240816C00590000 | 2024-04-16 11:08AM EDT | 590.00 | 7.05 | 0.05 | 9.90 | 0.00 | - | 1 | 244 | 30.47% |
| ROP240816C00600000 | 2024-03-22 2:08PM EDT | 600.00 | 11.90 | 3.50 | 9.70 | 0.00 | - | 1 | 5 | 32.28% |
| ROP240816C00610000 | 2024-03-18 12:28PM EDT | 610.00 | 8.70 | 0.05 | 10.00 | 0.00 | - | - | 2 | 34.63% |
| ROP240816C00620000 | 2023-12-15 12:11PM EDT | 620.00 | 8.30 | 2.05 | 10.50 | 0.00 | - | 2 | 2 | 37.18% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.19% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 45.18% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 38.07% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.63% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.45% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 3.60 | 10.00 | 0.00 | - | 1 | 2 | 23.92% |
| ROP240816P00480000 | 2024-03-22 10:07AM EDT | 480.00 | 4.10 | 4.20 | 11.00 | 0.00 | - | 1 | 3 | 21.72% |
| ROP240816P00490000 | 2024-04-19 3:13PM EDT | 490.00 | 7.20 | 8.10 | 11.40 | 0.00 | - | 1 | 2 | 18.66% |
| ROP240816P00500000 | 2024-04-29 2:47PM EDT | 500.00 | 11.82 | 12.00 | 13.70 | 0.00 | - | 1 | 13 | 17.14% |
| ROP240816P00510000 | 2024-04-01 3:20PM EDT | 510.00 | 7.94 | 16.10 | 17.20 | 0.00 | - | 5 | 17 | 16.11% |
| ROP240816P00520000 | 2024-04-30 12:11PM EDT | 520.00 | 20.70 | 20.50 | 22.00 | +4.41 | +27.07% | 1 | 28 | 15.49% |
| ROP240816P00530000 | 2024-01-31 11:13AM EDT | 530.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROP240816P00540000 | 2024-04-19 3:39PM EDT | 540.00 | 22.50 | 31.20 | 36.50 | 0.00 | - | 3 | 11 | 16.51% |
| ROP240816P00550000 | 2024-04-22 10:37AM EDT | 550.00 | 24.70 | 37.20 | 44.00 | 0.00 | - | 13 | 28 | 16.24% |
| ROP240816P00560000 | 2024-02-21 2:18PM EDT | 560.00 | 28.80 | 19.90 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| ROP240816P00570000 | 2024-02-22 2:31PM EDT | 570.00 | 28.70 | 25.00 | 29.90 | 0.00 | - | 14 | 14 | 0.00% |
| ROP240816P00580000 | 2023-12-27 12:15PM EDT | 580.00 | 43.00 | 34.10 | 41.20 | 0.00 | - | - | 1 | 0.00% |
