Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.543,62 +3.963,24 (+7,00%) CMC Crypto 200
1.392,96 +125,01 (+9,86%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Smartsheet Inc. (SMAR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 12.20 | 10.00 | 14.00 | +3.15 | +34.81% | 1 | 2 | 62.79% |
| SMAR240719C00035000 | 2024-05-10 11:30AM EDT | 35.00 | 6.10 | 5.80 | 8.00 | 0.00 | - | 1 | 164 | 60.91% |
| SMAR240719C00040000 | 2024-05-15 3:17PM EDT | 40.00 | 3.90 | 3.70 | 3.90 | +0.41 | +11.75% | 18 | 489 | 44.90% |
| SMAR240719C00045000 | 2024-05-15 10:02AM EDT | 45.00 | 1.65 | 1.50 | 1.65 | +0.25 | +17.86% | 2 | 547 | 42.24% |
| SMAR240719C00050000 | 2024-05-14 1:54PM EDT | 50.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 2 | 390 | 41.55% |
| SMAR240719C00055000 | 2024-05-14 1:54PM EDT | 55.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 202 | 45.61% |
| SMAR240719C00060000 | 2024-05-06 3:15PM EDT | 60.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 112 | 55.62% |
| SMAR240719C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 517 | 67.53% |
| SMAR240719C00070000 | 2024-01-08 4:46PM EDT | 70.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 2 | 4 | 85.45% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719P00020000 | 2024-05-07 11:44AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 112.60% |
| SMAR240719P00025000 | 2023-12-07 3:14PM EDT | 25.00 | 1.18 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 86.43% |
| SMAR240719P00030000 | 2024-05-14 2:21PM EDT | 30.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 1,219 | 58.69% |
| SMAR240719P00035000 | 2024-05-10 12:48PM EDT | 35.00 | 0.92 | 0.55 | 1.45 | 0.00 | - | 6 | 917 | 50.64% |
| SMAR240719P00040000 | 2024-05-13 10:36AM EDT | 40.00 | 2.05 | 1.85 | 2.05 | -0.50 | -19.61% | 2 | 446 | 39.55% |
| SMAR240719P00045000 | 2024-05-10 10:35AM EDT | 45.00 | 6.25 | 4.70 | 5.00 | 0.00 | - | 1 | 240 | 39.82% |
| SMAR240719P00050000 | 2024-03-05 11:47AM EDT | 50.00 | 10.10 | 11.10 | 11.40 | 0.00 | - | 1 | 160 | 78.81% |
| SMAR240719P00055000 | 2024-03-14 10:17AM EDT | 55.00 | 15.00 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 107.59% |
| SMAR240719P00060000 | 2024-02-15 1:03PM EDT | 60.00 | 15.60 | 20.30 | 24.70 | 0.00 | - | 7 | 57 | 128.69% |
| SMAR240719P00065000 | 2024-01-17 1:04PM EDT | 65.00 | 18.80 | 19.00 | 23.10 | 0.00 | - | 1 | 4 | 0.00% |
