Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.839,02 +280,91 (+0,71%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%) CMC Crypto 200
1.380,30 +112,35 (+8,85%) Nasdaq Compositive
16.727,90 +216,72 (+1,31%) S&P 500
5.300,60 +53,92 (+1,03%)
Smartsheet Inc. (SMAR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117C00015000 | 2023-09-08 11:31AM EDT | 15.00 | 30.80 | 27.60 | 28.60 | 0.00 | - | 4 | 12 | 116.11% |
| SMAR250117C00020000 | 2024-03-15 9:36AM EDT | 20.00 | 19.70 | 17.20 | 19.40 | 0.00 | - | 1 | 21 | 0.00% |
| SMAR250117C00025000 | 2024-03-15 12:24PM EDT | 25.00 | 14.90 | 14.10 | 14.90 | 0.00 | - | 2 | 3 | 0.00% |
| SMAR250117C00030000 | 2024-04-22 10:00AM EDT | 30.00 | 10.60 | 13.50 | 13.80 | 0.00 | - | 5 | 73 | 54.87% |
| SMAR250117C00035000 | 2024-05-01 3:50PM EDT | 35.00 | 8.60 | 9.90 | 10.10 | 0.00 | - | 3 | 120 | 50.15% |
| SMAR250117C00040000 | 2024-05-07 11:28AM EDT | 40.00 | 5.99 | 6.80 | 7.10 | 0.00 | - | 1 | 154 | 47.66% |
| SMAR250117C00045000 | 2024-05-09 2:54PM EDT | 45.00 | 3.90 | 4.60 | 4.80 | 0.00 | - | 7 | 119 | 45.41% |
| SMAR250117C00050000 | 2024-05-14 3:15PM EDT | 50.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 3 | 1,322 | 44.34% |
| SMAR250117C00055000 | 2024-04-19 2:56PM EDT | 55.00 | 1.30 | 1.80 | 2.00 | 0.00 | - | 4 | 423 | 42.77% |
| SMAR250117C00060000 | 2024-05-13 2:25PM EDT | 60.00 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 7 | 295 | 41.43% |
| SMAR250117C00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.65 | 0.70 | 0.75 | 0.00 | - | 2 | 859 | 41.11% |
| SMAR250117C00070000 | 2024-05-10 12:21PM EDT | 70.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 768 | 782 | 41.55% |
| SMAR250117C00075000 | 2024-05-13 3:29PM EDT | 75.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 20 | 1,375 | 41.02% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR250117P00015000 | 2024-02-16 10:31AM EDT | 15.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 91.99% |
| SMAR250117P00020000 | 2023-10-12 12:49PM EDT | 20.00 | 0.95 | 0.70 | 1.35 | 0.00 | - | 1 | 10 | 75.34% |
| SMAR250117P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| SMAR250117P00025000 | 2024-03-13 11:03AM EDT | 25.00 | 0.94 | 0.95 | 1.05 | 0.00 | - | 4 | 32 | 55.81% |
| SMAR250117P00030000 | 2024-04-24 9:58AM EDT | 30.00 | 1.12 | 1.05 | 1.15 | -0.68 | -37.78% | 2 | 33 | 42.14% |
| SMAR250117P00035000 | 2024-04-10 2:30PM EDT | 35.00 | 3.80 | 2.65 | 2.80 | 0.00 | - | 11 | 114 | 43.53% |
| SMAR250117P00040000 | 2024-05-14 1:19PM EDT | 40.00 | 4.70 | 4.10 | 4.30 | 0.00 | - | 1 | 212 | 37.46% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 45.00 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 28.10% |
| SMAR250117P00050000 | 2024-04-29 9:51AM EDT | 50.00 | 12.85 | 10.10 | 10.30 | 0.00 | - | 3 | 492 | 32.73% |
| SMAR250117P00055000 | 2024-04-29 10:33AM EDT | 55.00 | 16.90 | 14.10 | 14.30 | 0.00 | - | 6 | 132 | 30.27% |
| SMAR250117P00060000 | 2023-12-20 12:47PM EDT | 60.00 | 15.10 | 15.60 | 16.30 | 0.00 | - | 40 | 132 | 0.00% |
| SMAR250117P00065000 | 2023-12-13 11:00AM EDT | 65.00 | 21.70 | 16.00 | 20.70 | 0.00 | - | - | 1 | 0.00% |
