Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.551,99 -2.383,60 (-4,26%) CMC Crypto 200
1.259,79 -79,28 (-5,92%) 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:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00045000 | 2024-05-01 11:08AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 40 | 508 | 55.57% |
| SMAR240621C00045000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 1.00 | 0.65 | 1.05 | +0.10 | +11.11% | 207 | 576 | 53.96% |
| SMAR240719C00045000 | 2024-05-01 1:33PM EDT | 2024-07-19 | 1.08 | 0.90 | 1.20 | -0.07 | -6.09% | 5 | 492 | 45.95% |
| SMAR240816C00045000 | 2024-04-24 10:31AM EDT | 2024-08-16 | 1.35 | 1.20 | 1.50 | 0.00 | - | 5 | 291 | 43.77% |
| SMAR240920C00045000 | 2024-04-23 11:03AM EDT | 2024-09-20 | 2.00 | 1.95 | 2.70 | 0.00 | - | 2 | 44 | 51.73% |
| SMAR241115C00045000 | 2024-04-04 10:15AM EDT | 2024-11-15 | 3.20 | 2.55 | 3.50 | 0.00 | - | 1 | 5 | 51.15% |
| SMAR250117C00045000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 3.30 | 3.40 | 4.60 | 0.00 | - | 7 | 119 | 53.15% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 2025-12-19 | 6.90 | 5.00 | 9.40 | 0.00 | - | 2 | 21 | 59.69% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 7.10 | 5.50 | 9.50 | 0.00 | - | 1 | 99 | 58.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 2024-05-17 | 8.00 | 4.40 | 8.10 | 0.00 | - | 1 | 2 | 116.06% |
| SMAR240621P00045000 | 2024-04-29 9:46AM EDT | 2024-06-21 | 7.20 | 6.80 | 7.30 | 0.00 | - | 17 | 37 | 47.85% |
| SMAR240719P00045000 | 2024-04-30 9:41AM EDT | 2024-07-19 | 7.55 | 7.00 | 7.50 | 0.00 | - | 1 | 240 | 42.14% |
| SMAR240816P00045000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 7.60 | 7.10 | 7.80 | 0.00 | - | 24 | 51 | 40.67% |
| SMAR240920P00045000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 8.00 | 7.60 | 8.00 | 0.00 | - | 1 | 21 | 37.77% |
| SMAR241115P00045000 | 2024-04-23 9:46AM EDT | 2024-11-15 | 8.40 | 7.90 | 8.40 | 0.00 | - | - | 0 | 36.01% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 0.00% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 2025-12-19 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 37.63% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 37.28% |
