Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.426,25 -294,79 (-0,46%) CMC Crypto 200
1.440,24 -6,44 (-0,44%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
SAP SE (SAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621C00065000 | 2023-12-04 1:58PM EDT | 65.00 | 95.10 | 83.70 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00070000 | 2024-05-15 2:51PM EDT | 70.00 | 121.00 | 119.50 | 122.10 | 0.00 | - | 3 | 0 | 282.81% |
| SAP240621C00120000 | 2024-05-15 2:53PM EDT | 120.00 | 71.00 | 68.40 | 72.40 | 0.00 | - | 4 | 0 | 116.02% |
| SAP240621C00125000 | 2024-02-16 3:47PM EDT | 125.00 | 54.00 | 62.00 | 66.80 | 0.00 | - | 10 | 0 | 162.40% |
| SAP240621C00130000 | 2024-05-15 3:38PM EDT | 130.00 | 61.50 | 59.10 | 61.60 | 0.00 | - | 8 | 0 | 92.97% |
| SAP240621C00135000 | 2024-05-15 3:38PM EDT | 135.00 | 56.50 | 54.30 | 56.90 | 0.00 | - | 35 | 0 | 101.66% |
| SAP240621C00140000 | 2024-05-15 3:38PM EDT | 140.00 | 51.50 | 49.30 | 51.80 | 0.00 | - | 30 | 0 | 89.94% |
| SAP240621C00145000 | 2024-05-16 9:58AM EDT | 145.00 | 48.00 | 44.20 | 46.50 | 0.00 | - | 1 | 3 | 68.95% |
| SAP240621C00150000 | 2024-05-15 2:06PM EDT | 150.00 | 40.90 | 39.00 | 41.80 | 0.00 | - | 140 | 0 | 64.84% |
| SAP240621C00155000 | 2024-05-15 3:16PM EDT | 155.00 | 36.27 | 33.90 | 36.50 | 0.00 | - | 281 | 0 | 87.48% |
| SAP240621C00160000 | 2024-05-15 2:28PM EDT | 160.00 | 32.40 | 29.30 | 30.90 | 0.00 | - | 1,280 | 10 | 65.33% |
| SAP240621C00165000 | 2024-05-15 3:38PM EDT | 165.00 | 26.50 | 25.30 | 27.70 | 0.00 | - | 135 | 0 | 66.72% |
| SAP240621C00170000 | 2024-06-07 11:57AM EDT | 170.00 | 21.90 | 18.90 | 21.00 | 0.00 | - | 1 | 3 | 48.63% |
| SAP240621C00175000 | 2024-06-07 9:33AM EDT | 175.00 | 17.10 | 15.50 | 17.80 | 0.00 | - | 1 | 1 | 60.36% |
| SAP240621C00180000 | 2024-06-07 9:43AM EDT | 180.00 | 12.00 | 10.80 | 11.40 | 0.00 | - | 2 | 274 | 34.11% |
| SAP240621C00185000 | 2024-06-06 10:13AM EDT | 185.00 | 6.40 | 6.50 | 6.90 | -3.05 | -32.28% | 2 | 556 | 27.30% |
| SAP240621C00190000 | 2024-06-06 3:22PM EDT | 190.00 | 5.50 | 3.10 | 3.50 | 0.00 | - | 15 | 291 | 24.56% |
| SAP240621C00195000 | 2024-06-10 10:36AM EDT | 195.00 | 1.25 | 1.20 | 1.40 | -0.60 | -32.43% | 2 | 319 | 23.24% |
| SAP240621C00200000 | 2024-06-07 9:34AM EDT | 200.00 | 0.40 | 0.35 | 0.55 | -0.30 | -42.86% | 5 | 297 | 24.32% |
| SAP240621C00210000 | 2024-06-10 2:26PM EDT | 210.00 | 0.06 | 0.05 | 0.15 | -0.16 | -72.73% | 3 | 353 | 30.08% |
| SAP240621C00220000 | 2024-06-07 3:36PM EDT | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 45.02% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 87.50% |
| SAP240621C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SAP240621C00260000 | 2024-03-28 1:52PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 78.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621P00065000 | 2023-10-31 12:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 283.98% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 232.62% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 274.51% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 190.23% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 215.23% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 174.90% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 153.91% |
| SAP240621P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SAP240621P00120000 | 2024-05-31 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 104 | 112.31% |
| SAP240621P00125000 | 2024-05-31 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 103.32% |
| SAP240621P00130000 | 2024-05-31 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 186 | 88.67% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 102.34% |
| SAP240621P00140000 | 2024-05-31 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 64.06% |
| SAP240621P00145000 | 2024-06-03 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 102 | 57.42% |
| SAP240621P00150000 | 2024-05-31 12:23PM EDT | 150.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 150 | 50.78% |
| SAP240621P00155000 | 2024-05-29 12:47PM EDT | 155.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 107 | 51.07% |
| SAP240621P00160000 | 2024-06-10 11:20AM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 1 | 285 | 48.93% |
| SAP240621P00165000 | 2024-06-05 3:02PM EDT | 165.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 61 | 269 | 48.63% |
| SAP240621P00170000 | 2024-05-31 10:47AM EDT | 170.00 | 1.05 | 0.05 | 0.35 | 0.00 | - | 4 | 531 | 40.23% |
| SAP240621P00175000 | 2024-06-07 3:13PM EDT | 175.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 1 | 492 | 31.89% |
| SAP240621P00180000 | 2024-06-07 3:46PM EDT | 180.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 2 | 388 | 27.91% |
| SAP240621P00185000 | 2024-06-07 3:13PM EDT | 185.00 | 0.94 | 1.00 | 1.20 | 0.00 | - | 6 | 640 | 23.22% |
| SAP240621P00190000 | 2024-06-10 3:58PM EDT | 190.00 | 2.75 | 1.65 | 2.85 | +0.20 | +7.84% | 5 | 392 | 21.58% |
| SAP240621P00195000 | 2024-06-07 11:09AM EDT | 195.00 | 5.40 | 4.60 | 6.00 | 0.00 | - | 1 | 312 | 21.88% |
| SAP240621P00200000 | 2024-06-10 1:48PM EDT | 200.00 | 10.41 | 8.70 | 10.30 | +1.01 | +10.74% | 1 | 37 | 24.17% |
| SAP240621P00210000 | 2024-05-24 10:04AM EDT | 210.00 | 16.40 | 19.40 | 21.20 | 0.00 | - | 1 | 0 | 52.12% |
