Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0871 -0,0021 (-0,1957%) BTC-EUR
21.912,53 +583,00 (+2,73%)
Roper Technologies, Inc. (ROP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP230217C00400000 | 2022-08-01 9:14AM EST | 400.00 | 56.31 | 55.80 | 64.00 | 0.00 | - | - | 2 | 104.52% |
| ROP230217C00410000 | 2022-08-11 9:38AM EST | 410.00 | 54.18 | 49.50 | 57.30 | +4.54 | +9.15% | 1 | 1 | 102.26% |
| ROP230217C00420000 | 2022-08-11 9:38AM EST | 420.00 | 47.44 | 42.70 | 49.90 | +47.44 | - | 1 | 0 | 97.60% |
| ROP230217C00430000 | 2022-07-27 2:22PM EST | 430.00 | 29.60 | 36.10 | 42.40 | 0.00 | - | - | 48 | 92.27% |
| ROP230217C00450000 | 2022-07-28 12:58PM EST | 450.00 | 26.44 | 24.40 | 32.30 | 0.00 | - | - | 28 | 86.72% |
| ROP230217C00480000 | 2022-07-28 9:52AM EST | 480.00 | 11.80 | 12.60 | 20.40 | 0.00 | - | - | 1 | 81.56% |
| ROP230217C00500000 | 2022-08-05 10:19AM EST | 500.00 | 8.83 | 6.20 | 14.40 | 0.00 | - | - | 20 | 76.82% |
| ROP230217C00530000 | 2022-07-27 2:21PM EST | 530.00 | 2.67 | 3.10 | 5.30 | 0.00 | - | - | 100 | 69.81% |
| ROP230217C00540000 | 2022-08-05 10:19AM EST | 540.00 | 3.03 | 1.65 | 5.60 | 0.00 | - | - | 3 | 71.37% |
| ROP230217C00550000 | 2022-07-28 10:56AM EST | 550.00 | 2.80 | 1.10 | 4.30 | 0.00 | - | - | 6 | 70.28% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP230217P00250000 | 2022-07-07 2:02PM EST | 250.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.78% |
| ROP230217P00300000 | 2022-07-22 12:23PM EST | 300.00 | 4.17 | 1.15 | 2.65 | 0.00 | - | - | 4 | 98.36% |
| ROP230217P00310000 | 2022-08-01 12:44PM EST | 310.00 | 3.20 | 1.60 | 3.10 | 0.00 | - | - | 29 | 95.42% |
| ROP230217P00330000 | 2022-07-27 2:21PM EST | 330.00 | 6.69 | 2.85 | 5.20 | 0.00 | - | - | 100 | 92.72% |
| ROP230217P00340000 | 2022-07-25 12:37PM EST | 340.00 | 8.90 | 3.70 | 5.50 | 0.00 | - | - | 1 | 88.28% |
| ROP230217P00350000 | 2022-08-01 8:30AM EST | 350.00 | 6.62 | 3.80 | 7.70 | 0.00 | - | - | 6 | 86.27% |
| ROP230217P00370000 | 2022-07-27 10:08AM EST | 370.00 | 14.50 | 7.40 | 9.20 | 0.00 | - | - | 0 | 80.45% |
| ROP230217P00380000 | 2022-08-03 1:05PM EST | 380.00 | 11.90 | 10.50 | 12.10 | 0.00 | - | 1 | 4 | 82.23% |
| ROP230217P00390000 | 2022-07-26 1:51PM EST | 390.00 | 22.00 | 8.60 | 15.80 | 0.00 | - | - | 1 | 75.77% |
| ROP230217P00400000 | 2022-07-27 10:15AM EST | 400.00 | 23.10 | 11.00 | 18.80 | 0.00 | - | - | 2 | 74.08% |
| ROP230217P00430000 | 2022-08-10 2:41PM EST | 430.00 | 25.70 | 19.90 | 27.80 | -8.67 | -25.23% | - | 52 | 64.14% |
| ROP230217P00440000 | 2022-07-26 9:47AM EST | 440.00 | 45.50 | 24.50 | 31.40 | 0.00 | - | - | 1 | 61.05% |
