Deutsche Märkte öffnen in 3 Stunden 18 Minuten

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,60-0,83 (-0,97%)
Börsenschluss: 04:00PM EST
85,20 +0,60 (+0,71%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPLK230120C000600002022-01-05 3:00PM EST60.0056.0053.7057.50-2.15-3.70%231468.12%
SPLK230120C000650002021-12-03 11:41AM EST65.0050.2052.2055.650.00-14463.14%
SPLK230120C000700002022-08-05 1:25PM EST70.0045.7543.8044.600.00-1107360.11%
SPLK230120C000750002021-12-23 9:52AM EST75.0045.5041.5042.950.00-245355.18%
SPLK230120C000800002022-01-05 1:10PM EST80.0040.9937.9039.20+0.09+0.22%12155331.98%
SPLK230120C000850002022-07-15 1:27PM EST85.0020.4031.8032.500.00-1183283.63%
SPLK230120C000900002022-08-03 8:31AM EST90.0027.0028.2528.700.00-1171263.50%
SPLK230120C000925002022-07-18 10:04AM EST92.5017.4926.3026.900.00--56253.24%
SPLK230120C000950002022-07-20 10:06AM EST95.0021.2824.8025.300.00-1164245.90%
SPLK230120C000975002022-07-19 1:30PM EST97.5016.4023.1023.700.00--81237.62%
SPLK230120C001000002022-08-03 2:05PM EST100.0022.0021.5022.000.00-5412229.30%
SPLK230120C001050002022-08-11 9:42AM EST105.0021.3018.6019.15+8.32+64.10%19928215.94%
SPLK230120C001100002022-08-11 9:36AM EST110.0018.7015.8517.15+1.45+8.41%6856206.18%
SPLK230120C001150002022-08-11 11:46AM EST115.0014.0013.5013.85-0.70-4.76%28738191.77%
SPLK230120C001200002022-08-11 12:48PM EST120.0011.9511.4011.70-0.05-0.42%491,228182.30%
SPLK230120C001250002022-08-11 1:03PM EST125.009.709.2510.05-0.55-5.37%302,017173.63%
SPLK230120C001300002022-08-11 12:02PM EST130.008.207.908.20-0.70-7.87%77,145166.46%
SPLK230120C001350002022-08-11 12:02PM EST135.006.706.456.85+0.05+0.75%51,707159.89%
SPLK230120C001400002022-08-10 12:47PM EST140.006.805.205.65+0.70+11.48%52,670153.71%
SPLK230120C001450002022-08-09 1:50PM EST145.004.754.254.500.00-27,490148.02%
SPLK230120C001500002022-08-11 12:39PM EST150.003.703.453.70-0.23-5.85%17,107143.87%
SPLK230120C001550002022-08-08 10:00AM EST155.003.552.693.050.00-15787139.62%
SPLK230120C001600002022-08-11 8:44AM EST160.002.882.102.49+0.98+51.58%5596135.86%
SPLK230120C001650002022-08-10 2:33PM EST165.002.351.692.07+1.35+135.00%1392133.42%
SPLK230120C001700002022-07-29 8:30AM EST170.001.071.381.730.00-20339131.59%
SPLK230120C001750002022-08-08 1:16PM EST175.001.401.011.370.00-12,515127.83%
SPLK230120C001800002022-08-11 10:21AM EST180.001.100.791.12+0.50+83.33%36,244125.73%
SPLK230120C001850002022-08-03 1:19PM EST185.000.820.670.920.00-5283124.76%
SPLK230120C001900002022-08-03 1:21PM EST190.000.700.611.020.00-1513128.52%
SPLK230120C001950002022-01-04 10:23AM EST195.002.311.742.340.00-1141158.59%
SPLK230120C002000002022-08-03 11:56AM EST200.000.310.320.860.00-41,973127.25%
SPLK230120C002100002022-08-08 8:51AM EST210.000.350.050.670.00-13,539122.95%
SPLK230120C002200002021-12-23 2:45PM EST220.001.540.782.000.00-10443160.74%
SPLK230120C002300002022-01-05 3:05PM EST230.000.970.223.35-0.18-15.65%32,969174.66%
SPLK230120C002400002021-12-30 3:56PM EST240.000.970.082.770.00-2343172.00%
SPLK230120C002500002022-08-11 12:26PM EST250.000.110.000.35+0.01+10.00%37,835128.52%
SPLK230120C002600002021-12-29 12:25PM EST260.000.710.202.930.00-242184.67%
SPLK230120C002700002021-12-14 9:30AM EST270.000.610.051.190.00-128161.43%
SPLK230120C002800002021-12-27 1:31PM EST280.000.480.051.200.00-3213165.53%
SPLK230120C002900002021-12-01 3:13PM EST290.000.270.070.000.00-100208121.09%
SPLK230120C003000002022-08-03 2:26PM EST300.000.050.000.050.00-11,247120.31%
SPLK230120C003100002022-07-25 12:21PM EST310.000.230.000.240.00-12172142.97%
SPLK230120C003200002022-08-01 10:04AM EST320.000.010.000.230.00-14,521145.12%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPLK230120P000450002022-08-03 9:32AM EST45.000.560.400.760.00-10122113.28%
SPLK230120P000500002022-07-27 11:08AM EST50.001.160.280.920.00--1797.71%
SPLK230120P000550002022-07-25 2:22PM EST55.001.470.421.130.00--287.94%
SPLK230120P000600002022-07-07 12:28PM EST60.002.481.101.500.00-252084.86%
SPLK230120P000650002022-08-04 1:38PM EST65.001.671.511.670.00-234074.59%
SPLK230120P000700002022-08-11 11:11AM EST70.002.122.062.28-0.01-0.47%280967.29%
SPLK230120P000750002022-08-08 10:28AM EST75.002.592.702.940.00-71,67658.57%
SPLK230120P000775002022-08-10 9:58AM EST77.502.863.203.35-0.24-7.74%220254.61%
SPLK230120P000800002022-08-08 10:28AM EST80.003.353.653.800.00-18350.50%
SPLK230120P000825002022-08-05 10:04AM EST82.504.154.104.300.00-68545.20%
SPLK230120P000850002022-08-10 9:20AM EST85.004.154.704.90-0.70-14.43%456139.58%
SPLK230120P000875002022-08-10 9:58AM EST87.504.655.305.45-0.78-14.36%274631.76%
SPLK230120P000900002022-08-10 9:51AM EST90.005.205.906.15-0.75-12.60%82,01621.34%
SPLK230120P000925002022-08-11 10:51AM EST92.506.506.606.85+0.30+4.84%11350.00%
SPLK230120P000950002022-08-10 9:58AM EST95.006.507.357.65-0.90-12.16%37310.00%
SPLK230120P000975002022-08-11 9:29AM EST97.507.408.258.50-0.10-1.33%14300.00%
SPLK230120P001000002022-08-10 10:13AM EST100.008.258.909.60-0.96-10.42%11,3990.00%
SPLK230120P001050002022-08-03 1:37PM EST105.0011.3111.2011.400.00-49360.00%
SPLK230120P001100002022-08-11 11:22AM EST110.0013.2013.4513.65-0.40-2.94%22,7230.00%
SPLK230120P001150002022-08-11 10:39AM EST115.0015.2516.0016.15-5.30-25.79%31,2230.00%
SPLK230120P001200002022-08-10 10:15AM EST120.0016.8018.5519.00-2.15-11.35%51,7610.00%
SPLK230120P001250002022-08-11 9:25AM EST125.0019.9021.6522.35-0.85-4.10%31,9530.00%
SPLK230120P001300002022-07-22 11:07AM EST130.0029.8024.9525.600.00-33,1380.00%
SPLK230120P001350002021-12-28 10:52AM EST135.0032.4531.8033.150.00-264000.00%
SPLK230120P001400002022-08-11 12:31PM EST140.0032.2832.4033.05-1.34-3.99%198650.00%
SPLK230120P001450002022-07-15 2:53PM EST145.0050.2536.4037.100.00-12730.00%
SPLK230120P001500002022-07-20 1:10PM EST150.0048.3540.5541.500.00-11,0440.00%
SPLK230120P001550002021-12-02 2:49PM EST155.0046.5844.6046.050.00-2810.00%
SPLK230120P001600002022-08-03 9:30AM EST160.0050.3549.4050.450.00-13120.00%
SPLK230120P001650002022-08-04 1:27PM EST165.0054.2054.0555.050.00-23090.00%
SPLK230120P001700002021-12-15 11:40AM EST170.0064.8958.9561.400.00-52270.00%
SPLK230120P001750002021-12-31 3:53PM EST175.0062.6863.3568.000.00-4990.00%
SPLK230120P001800002021-12-23 1:21PM EST180.0067.0568.0070.350.00-21,0460.00%
SPLK230120P001850002021-12-03 12:06PM EST185.0079.0070.1071.800.00-5640.00%
SPLK230120P001900002021-11-24 12:00PM EST190.0070.5074.2076.650.00-5310.00%
SPLK230120P001950002021-12-02 10:29AM EST195.0082.0080.4581.050.00-3790.00%
SPLK230120P002000002021-12-20 12:21PM EST200.0091.2486.5090.450.00-31180.00%
SPLK230120P002100002021-11-23 9:42AM EST210.0085.1594.8598.000.00-1320.00%
SPLK230120P002200002021-11-09 3:57PM EST220.0059.70107.90111.400.00-19310.00%
SPLK230120P002300002021-11-10 1:30PM EST230.0069.70117.15121.500.00-2360.00%
SPLK230120P002400002021-11-10 6:56AM EST240.00117.20127.40131.400.00-10110.00%
SPLK230120P002500002021-11-10 6:56AM EST250.00101.03137.50141.000.00-110.00%
SPLK230120P002600002021-11-10 6:56AM EST260.0099.20147.40151.150.00--10.00%
SPLK230120P002700002021-12-07 11:23AM EST270.00152.00155.50160.000.00-220.00%
SPLK230120P002800002021-11-10 6:56AM EST280.00117.70166.50171.500.00-200.00%
SPLK230120P002900002021-11-10 6:56AM EST290.0094.10177.05180.950.00--00.00%
SPLK230120P003000002021-11-10 6:56AM EST300.00160.74187.00191.300.00-200.00%
SPLK230120P003200002021-11-10 6:56AM EST320.00169.50207.10211.200.00-130.00%