Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
18.665,35 -61,41 (-0,33%) Euro Stoxx 50
5.027,03 -19,96 (-0,40%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.414,20 -11,70 (-0,48%) EUR/USD
1,0832 -0,0027 (-0,25%) Bitcoin EUR
64.636,49 -1.130,18 (-1,72%)
Smartsheet Inc. (SMAR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SMAR260116C00022500 | 2024-02-02 10:32AM EDT | 22.50 | 25.12 | 22.90 | 26.00 | 0.00 | - | 2 | 2 | 82.82% |
| SMAR260116C00025000 | 2024-05-17 12:53PM EDT | 25.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| SMAR260116C00030000 | 2024-03-18 9:48AM EDT | 30.00 | 13.60 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 52.17% |
| SMAR260116C00035000 | 2024-04-18 9:54AM EDT | 35.00 | 11.10 | 13.50 | 14.40 | 0.00 | - | 1 | 49 | 53.39% |
| SMAR260116C00040000 | 2024-05-16 12:03PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 1.56% |
| SMAR260116C00050000 | 2024-04-19 2:38PM EDT | 50.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SMAR260116C00055000 | 2024-03-15 2:00PM EDT | 55.00 | 4.71 | 4.40 | 4.90 | 0.00 | - | - | 4 | 41.92% |
| SMAR260116C00060000 | 2024-03-06 10:30AM EDT | 60.00 | 5.50 | 3.80 | 4.10 | 0.00 | - | 1 | 110 | 42.77% |
| SMAR260116C00065000 | 2024-04-23 11:32AM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| SMAR260116C00070000 | 2024-05-21 2:24PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 30 | 409 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR260116P00020000 | 2024-03-15 3:53PM EDT | 20.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 5 | 8 | 51.49% |
| SMAR260116P00025000 | 2024-05-10 10:06AM EDT | 25.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| SMAR260116P00030000 | 2024-05-16 2:20PM EDT | 30.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| SMAR260116P00035000 | 2024-05-14 1:32PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| SMAR260116P00040000 | 2024-04-10 9:58AM EDT | 40.00 | 8.10 | 6.30 | 7.10 | 0.00 | - | 1 | 30 | 38.06% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 45.00 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 45.33% |
| SMAR260116P00050000 | 2024-04-29 9:50AM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SMAR260116P00055000 | 2024-04-24 10:05AM EDT | 55.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SMAR260116P00060000 | 2024-03-15 10:18AM EDT | 60.00 | 23.00 | 22.60 | 23.10 | 0.00 | - | 45 | 37 | 46.05% |
| SMAR260116P00065000 | 2024-03-21 10:23AM EDT | 65.00 | 25.58 | 26.00 | 30.60 | 0.00 | - | 20 | 7 | 51.21% |
