Deutsche Märkte öffnen in 2 Stunden 3 Minuten
Nikkei 225
38.032,01 +403,53 (+1,07%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.887,99 -92,88 (-0,15%) CMC Crypto 200
1.387,67 +5,10 (+0,37%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 242.96% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 233.00 | 243.00 | 0.00 | - | 8 | 2 | 141.75% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 183.00 | 192.60 | 0.00 | - | 8 | 23 | 105.74% |
| ROP240517C00450000 | 2023-10-02 3:26PM EDT | 450.00 | 60.90 | 57.70 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ROP240517C00500000 | 2024-04-10 1:56PM EDT | 500.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROP240517C00510000 | 2023-12-08 11:43AM EDT | 510.00 | 46.40 | 34.40 | 39.00 | 0.00 | - | 15 | 15 | 39.42% |
| ROP240517C00520000 | 2024-04-23 9:30AM EDT | 520.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROP240517C00530000 | 2024-04-25 3:55PM EDT | 530.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROP240517C00540000 | 2024-04-25 3:49PM EDT | 540.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROP240517C00550000 | 2024-04-25 3:54PM EDT | 550.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ROP240517C00560000 | 2024-04-25 3:54PM EDT | 560.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| ROP240517C00570000 | 2024-04-19 10:03AM EDT | 570.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROP240517C00580000 | 2024-04-18 3:04PM EDT | 580.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROP240517C00590000 | 2024-04-24 2:25PM EDT | 590.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROP240517C00600000 | 2024-04-18 3:33PM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 51.18% |
| ROP240517C00630000 | 2024-04-25 2:22PM EDT | 630.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROP240517C00640000 | 2023-12-22 3:56PM EDT | 640.00 | 2.10 | 0.15 | 7.20 | 0.00 | - | 7 | 8 | 53.78% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.65% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 54.91% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.43% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 71.89% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 77.10% |
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 | 123.93% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 161.33% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 153.88% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 99.12% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.91% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 126.34% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 119.97% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 113.77% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.81% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROP240517P00440000 | 2024-04-23 1:47PM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 65.58% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 59.65% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 50.92% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 62.67% |
| ROP240517P00490000 | 2024-04-02 1:43PM EDT | 490.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ROP240517P00500000 | 2024-04-15 3:06PM EDT | 500.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ROP240517P00510000 | 2024-04-25 12:18PM EDT | 510.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROP240517P00520000 | 2024-04-25 3:05PM EDT | 520.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ROP240517P00530000 | 2024-04-25 3:57PM EDT | 530.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ROP240517P00540000 | 2024-04-25 3:54PM EDT | 540.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| ROP240517P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 42.84% |
