Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,5422%) BTC-EUR
18.465,26 -267,52 (-1,43%)
Splunk Inc. (SPLK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK220819C00095000 | 2022-01-05 3:50PM EDT | 95.00 | 26.25 | 24.50 | 27.15 | -1.71 | -6.12% | 5 | 5 | 204.64% |
| SPLK220819C00105000 | 2021-12-20 1:18PM EDT | 105.00 | 19.90 | 18.80 | 20.75 | 0.00 | - | 1 | 3 | 182.64% |
| SPLK220819C00110000 | 2021-12-28 3:45PM EDT | 110.00 | 18.20 | 15.45 | 18.60 | 0.00 | - | 28 | 20 | 172.78% |
| SPLK220819C00115000 | 2021-12-29 4:43PM EDT | 115.00 | 16.95 | 13.75 | 16.45 | 0.00 | - | 1 | 4 | 168.23% |
| SPLK220819C00120000 | 2021-12-21 2:39PM EDT | 120.00 | 14.43 | 11.40 | 14.40 | 0.00 | - | - | 2 | 160.72% |
| SPLK220819C00125000 | 2022-01-03 1:13PM EDT | 125.00 | 12.55 | 9.45 | 11.75 | 0.00 | - | 3 | 4 | 151.42% |
| SPLK220819C00130000 | 2021-12-31 11:14AM EDT | 130.00 | 11.00 | 8.00 | 10.80 | 0.00 | - | 1 | 2 | 149.56% |
| SPLK220819C00135000 | 2022-01-04 4:52PM EDT | 135.00 | 8.10 | 6.45 | 9.25 | 0.00 | - | 3 | 3 | 143.95% |
| SPLK220819C00145000 | 2022-01-03 12:00PM EDT | 145.00 | 7.00 | 4.60 | 6.95 | 0.00 | - | 1 | 6 | 138.28% |
| SPLK220819C00150000 | 2021-12-23 3:10PM EDT | 150.00 | 6.40 | 3.85 | 4.85 | 0.00 | - | 4 | 104 | 130.05% |
| SPLK220819C00160000 | 2021-12-28 3:47PM EDT | 160.00 | 3.90 | 2.45 | 4.55 | 0.00 | - | - | 8 | 130.77% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK220819P00060000 | 2021-12-28 4:06PM EDT | 60.00 | 1.24 | 0.65 | 3.10 | 0.00 | - | - | 1 | 104.59% |
| SPLK220819P00075000 | 2021-12-22 3:45PM EDT | 75.00 | 3.20 | 2.27 | 3.15 | 0.00 | - | - | 6 | 71.58% |
| SPLK220819P00095000 | 2021-12-20 10:33AM EDT | 95.00 | 9.59 | 6.85 | 8.80 | 0.00 | - | - | 1 | 52.62% |
| SPLK220819P00100000 | 2021-12-21 11:00AM EDT | 100.00 | 11.15 | 8.20 | 11.00 | 0.00 | - | - | 7 | 44.02% |
| SPLK220819P00125000 | 2021-12-21 10:50AM EDT | 125.00 | 25.00 | 21.15 | 23.30 | 0.00 | - | - | 6 | 0.00% |
| SPLK220819P00130000 | 2021-12-28 3:18PM EDT | 130.00 | 26.00 | 24.55 | 26.85 | 0.00 | - | - | 3 | 0.00% |
| SPLK220819P00140000 | 2021-12-28 12:51PM EDT | 140.00 | 32.96 | 31.55 | 34.10 | 0.00 | - | - | 1 | 0.00% |
| SPLK220819P00145000 | 2021-12-29 10:49AM EDT | 145.00 | 37.20 | 35.55 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| SPLK220819P00160000 | 2021-12-29 10:30AM EDT | 160.00 | 50.34 | 48.30 | 51.50 | 0.00 | - | - | 5 | 0.00% |
| SPLK220819P00165000 | 2021-12-28 3:47PM EDT | 165.00 | 54.40 | 53.20 | 56.15 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
