Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.139,80 -134,25 (-0,35%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.431,93 -2.698,61 (-4,81%) CMC Crypto 200
1.264,72 -74,34 (-5,55%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Smartsheet Inc. (SMAR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00035000 | 2024-04-29 12:37PM EDT | 2024-05-17 | 3.50 | 2.60 | 5.00 | 0.00 | - | 1 | 311 | 96.00% |
| SMAR240621C00035000 | 2024-05-01 1:24PM EDT | 2024-06-21 | 4.60 | 4.80 | 5.30 | -0.33 | -6.69% | 2 | 10 | 54.79% |
| SMAR240719C00035000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 5.40 | 5.20 | 5.80 | 0.00 | - | 4 | 163 | 51.29% |
| SMAR240816C00035000 | 2024-04-12 10:45AM EDT | 2024-08-16 | 5.60 | 5.60 | 6.30 | 0.00 | - | 2 | 34 | 50.20% |
| SMAR241115C00035000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 6.93 | 7.10 | 7.90 | 0.00 | - | - | 1 | 52.11% |
| SMAR250117C00035000 | 2024-03-27 9:36AM EDT | 2025-01-17 | 8.60 | 8.00 | 8.30 | 0.00 | - | 3 | 120 | 50.90% |
| SMAR251219C00035000 | 2024-04-24 10:18AM EDT | 2025-12-19 | 11.40 | 9.50 | 14.00 | 0.00 | - | 18 | 37 | 53.96% |
| SMAR260116C00035000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 11.10 | 9.50 | 14.00 | 0.00 | - | 1 | 49 | 52.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00035000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.30 | -0.11 | -47.83% | 3 | 474 | 45.80% |
| SMAR240621P00035000 | 2024-04-30 3:07PM EDT | 2024-06-21 | 1.31 | 1.00 | 1.35 | 0.00 | - | 5 | 135 | 50.24% |
| SMAR240719P00035000 | 2024-04-25 10:30AM EDT | 2024-07-19 | 1.70 | 1.25 | 1.60 | 0.00 | - | 2 | 142 | 44.51% |
| SMAR240816P00035000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 2.00 | 1.50 | 1.75 | 0.00 | - | 1 | 172 | 40.36% |
| SMAR240920P00035000 | 2024-04-15 9:56AM EDT | 2024-09-20 | 2.80 | 2.15 | 2.70 | 0.00 | - | 13 | 4 | 46.29% |
| SMAR241115P00035000 | 2024-04-29 12:23PM EDT | 2024-11-15 | 2.85 | 2.55 | 3.20 | 0.00 | - | 4 | 5 | 44.12% |
| SMAR250117P00035000 | 2024-04-10 2:30PM EDT | 2025-01-17 | 3.80 | 3.10 | 3.90 | 0.00 | - | 11 | 114 | 44.39% |
| SMAR251219P00035000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 5.70 | 5.20 | 6.10 | 0.00 | - | 10 | 23 | 41.70% |
| SMAR260116P00035000 | 2024-04-04 11:14AM EDT | 2026-01-16 | 6.10 | 5.20 | 6.50 | 0.00 | - | 2 | 12 | 42.96% |
