Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.580,68 -1.992,86 (-3,52%) CMC Crypto 200
1.280,93 -58,13 (-4,35%) 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:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00040000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 1.00 | 0.55 | 0.70 | +0.45 | +81.82% | 45 | 2,409 | 40.38% |
| SMAR240621C00040000 | 2024-05-01 11:44AM EDT | 2024-06-21 | 2.15 | 2.00 | 2.60 | +0.17 | +8.59% | 24 | 258 | 51.32% |
| SMAR240719C00040000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 2.50 | 2.50 | 2.70 | -0.15 | -5.66% | 8 | 478 | 46.88% |
| SMAR240816C00040000 | 2024-04-29 1:26PM EDT | 2024-08-16 | 2.85 | 2.80 | 3.10 | 0.00 | - | 16 | 39 | 45.09% |
| SMAR240920C00040000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 3.80 | 3.70 | 4.50 | 0.00 | - | 1 | 1 | 53.76% |
| SMAR250117C00040000 | 2024-04-19 3:36PM EDT | 2025-01-17 | 5.55 | 5.30 | 6.50 | +0.66 | +13.50% | 1 | 154 | 50.48% |
| SMAR251219C00040000 | 2024-03-14 2:13PM EDT | 2025-12-19 | 11.40 | 8.70 | 9.30 | 0.00 | - | 1 | 4 | 51.04% |
| SMAR260116C00040000 | 2024-04-29 1:46PM EDT | 2026-01-16 | 9.40 | 7.50 | 11.20 | 0.00 | - | 1 | 38 | 50.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00040000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 1.85 | 1.95 | 2.10 | -0.25 | -11.90% | 37 | 258 | 36.28% |
| SMAR240621P00040000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 3.00 | 3.10 | 3.50 | -0.56 | -15.73% | 26 | 65 | 45.70% |
| SMAR240719P00040000 | 2024-04-25 11:03AM EDT | 2024-07-19 | 4.20 | 3.40 | 3.80 | 0.00 | - | 11 | 424 | 40.97% |
| SMAR240816P00040000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 3.80 | 3.70 | 4.10 | -1.30 | -25.49% | 18 | 115 | 38.84% |
| SMAR241115P00040000 | 2024-03-18 9:43AM EDT | 2024-11-15 | 6.20 | 5.60 | 5.80 | 0.00 | - | 2 | 2 | 43.60% |
| SMAR250117P00040000 | 2024-04-12 3:40PM EDT | 2025-01-17 | 6.41 | 5.40 | 6.20 | 0.00 | - | 1 | 226 | 41.07% |
| SMAR251219P00040000 | 2024-04-11 9:46AM EDT | 2025-12-19 | 7.80 | 5.00 | 10.00 | 0.00 | - | 12 | 17 | 46.77% |
| SMAR260116P00040000 | 2024-04-10 9:58AM EDT | 2026-01-16 | 8.10 | 5.50 | 9.60 | 0.00 | - | 1 | 30 | 43.67% |
