Deutsche Märkte öffnen in 3 Stunden 18 Minuten
Nikkei 225
27.740,72 -145,15 (-0,52%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.281,21 -90,02 (-0,55%) CMC Crypto 200
401,90 +0,09 (+0,02%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
Splunk Inc. (SPLK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK230120C00060000 | 2022-01-05 3:00PM EST | 60.00 | 56.00 | 53.70 | 57.50 | -2.15 | -3.70% | 2 | 31 | 468.12% |
| SPLK230120C00065000 | 2021-12-03 11:41AM EST | 65.00 | 50.20 | 52.20 | 55.65 | 0.00 | - | 1 | 4 | 463.14% |
| SPLK230120C00070000 | 2022-08-05 1:25PM EST | 70.00 | 45.75 | 43.80 | 44.60 | 0.00 | - | 1 | 107 | 360.11% |
| SPLK230120C00075000 | 2021-12-23 9:52AM EST | 75.00 | 45.50 | 41.50 | 42.95 | 0.00 | - | 2 | 45 | 355.18% |
| SPLK230120C00080000 | 2022-01-05 1:10PM EST | 80.00 | 40.99 | 37.90 | 39.20 | +0.09 | +0.22% | 12 | 155 | 331.98% |
| SPLK230120C00085000 | 2022-07-15 1:27PM EST | 85.00 | 20.40 | 31.80 | 32.50 | 0.00 | - | 1 | 183 | 283.63% |
| SPLK230120C00090000 | 2022-08-03 8:31AM EST | 90.00 | 27.00 | 28.25 | 28.70 | 0.00 | - | 1 | 171 | 263.50% |
| SPLK230120C00092500 | 2022-07-18 10:04AM EST | 92.50 | 17.49 | 26.30 | 26.90 | 0.00 | - | - | 56 | 253.24% |
| SPLK230120C00095000 | 2022-07-20 10:06AM EST | 95.00 | 21.28 | 24.80 | 25.30 | 0.00 | - | 1 | 164 | 245.90% |
| SPLK230120C00097500 | 2022-07-19 1:30PM EST | 97.50 | 16.40 | 23.10 | 23.70 | 0.00 | - | - | 81 | 237.62% |
| SPLK230120C00100000 | 2022-08-03 2:05PM EST | 100.00 | 22.00 | 21.50 | 22.00 | 0.00 | - | 5 | 412 | 229.30% |
| SPLK230120C00105000 | 2022-08-11 9:42AM EST | 105.00 | 21.30 | 18.60 | 19.15 | +8.32 | +64.10% | 19 | 928 | 215.94% |
| SPLK230120C00110000 | 2022-08-11 9:36AM EST | 110.00 | 18.70 | 15.85 | 17.15 | +1.45 | +8.41% | 6 | 856 | 206.18% |
| SPLK230120C00115000 | 2022-08-11 11:46AM EST | 115.00 | 14.00 | 13.50 | 13.85 | -0.70 | -4.76% | 28 | 738 | 191.77% |
| SPLK230120C00120000 | 2022-08-11 12:48PM EST | 120.00 | 11.95 | 11.40 | 11.70 | -0.05 | -0.42% | 49 | 1,228 | 182.30% |
| SPLK230120C00125000 | 2022-08-11 1:03PM EST | 125.00 | 9.70 | 9.25 | 10.05 | -0.55 | -5.37% | 30 | 2,017 | 173.63% |
| SPLK230120C00130000 | 2022-08-11 12:02PM EST | 130.00 | 8.20 | 7.90 | 8.20 | -0.70 | -7.87% | 7 | 7,145 | 166.46% |
| SPLK230120C00135000 | 2022-08-11 12:02PM EST | 135.00 | 6.70 | 6.45 | 6.85 | +0.05 | +0.75% | 5 | 1,707 | 159.89% |
| SPLK230120C00140000 | 2022-08-10 12:47PM EST | 140.00 | 6.80 | 5.20 | 5.65 | +0.70 | +11.48% | 5 | 2,670 | 153.71% |
| SPLK230120C00145000 | 2022-08-09 1:50PM EST | 145.00 | 4.75 | 4.25 | 4.50 | 0.00 | - | 2 | 7,490 | 148.02% |
| SPLK230120C00150000 | 2022-08-11 12:39PM EST | 150.00 | 3.70 | 3.45 | 3.70 | -0.23 | -5.85% | 1 | 7,107 | 143.87% |
| SPLK230120C00155000 | 2022-08-08 10:00AM EST | 155.00 | 3.55 | 2.69 | 3.05 | 0.00 | - | 15 | 787 | 139.62% |
| SPLK230120C00160000 | 2022-08-11 8:44AM EST | 160.00 | 2.88 | 2.10 | 2.49 | +0.98 | +51.58% | 5 | 596 | 135.86% |
| SPLK230120C00165000 | 2022-08-10 2:33PM EST | 165.00 | 2.35 | 1.69 | 2.07 | +1.35 | +135.00% | 1 | 392 | 133.42% |
| SPLK230120C00170000 | 2022-07-29 8:30AM EST | 170.00 | 1.07 | 1.38 | 1.73 | 0.00 | - | 20 | 339 | 131.59% |
| SPLK230120C00175000 | 2022-08-08 1:16PM EST | 175.00 | 1.40 | 1.01 | 1.37 | 0.00 | - | 1 | 2,515 | 127.83% |
| SPLK230120C00180000 | 2022-08-11 10:21AM EST | 180.00 | 1.10 | 0.79 | 1.12 | +0.50 | +83.33% | 3 | 6,244 | 125.73% |
| SPLK230120C00185000 | 2022-08-03 1:19PM EST | 185.00 | 0.82 | 0.67 | 0.92 | 0.00 | - | 5 | 283 | 124.76% |
| SPLK230120C00190000 | 2022-08-03 1:21PM EST | 190.00 | 0.70 | 0.61 | 1.02 | 0.00 | - | 1 | 513 | 128.52% |
| SPLK230120C00195000 | 2022-01-04 10:23AM EST | 195.00 | 2.31 | 1.74 | 2.34 | 0.00 | - | 11 | 41 | 158.59% |
| SPLK230120C00200000 | 2022-08-03 11:56AM EST | 200.00 | 0.31 | 0.32 | 0.86 | 0.00 | - | 4 | 1,973 | 127.25% |
| SPLK230120C00210000 | 2022-08-08 8:51AM EST | 210.00 | 0.35 | 0.05 | 0.67 | 0.00 | - | 1 | 3,539 | 122.95% |
| SPLK230120C00220000 | 2021-12-23 2:45PM EST | 220.00 | 1.54 | 0.78 | 2.00 | 0.00 | - | 10 | 443 | 160.74% |
| SPLK230120C00230000 | 2022-01-05 3:05PM EST | 230.00 | 0.97 | 0.22 | 3.35 | -0.18 | -15.65% | 3 | 2,969 | 174.66% |
| SPLK230120C00240000 | 2021-12-30 3:56PM EST | 240.00 | 0.97 | 0.08 | 2.77 | 0.00 | - | 2 | 343 | 172.00% |
| SPLK230120C00250000 | 2022-08-11 12:26PM EST | 250.00 | 0.11 | 0.00 | 0.35 | +0.01 | +10.00% | 3 | 7,835 | 128.52% |
| SPLK230120C00260000 | 2021-12-29 12:25PM EST | 260.00 | 0.71 | 0.20 | 2.93 | 0.00 | - | 2 | 42 | 184.67% |
| SPLK230120C00270000 | 2021-12-14 9:30AM EST | 270.00 | 0.61 | 0.05 | 1.19 | 0.00 | - | 1 | 28 | 161.43% |
| SPLK230120C00280000 | 2021-12-27 1:31PM EST | 280.00 | 0.48 | 0.05 | 1.20 | 0.00 | - | 3 | 213 | 165.53% |
| SPLK230120C00290000 | 2021-12-01 3:13PM EST | 290.00 | 0.27 | 0.07 | 0.00 | 0.00 | - | 100 | 208 | 121.09% |
| SPLK230120C00300000 | 2022-08-03 2:26PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,247 | 120.31% |
| SPLK230120C00310000 | 2022-07-25 12:21PM EST | 310.00 | 0.23 | 0.00 | 0.24 | 0.00 | - | 12 | 172 | 142.97% |
| SPLK230120C00320000 | 2022-08-01 10:04AM EST | 320.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 4,521 | 145.12% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK230120P00045000 | 2022-08-03 9:32AM EST | 45.00 | 0.56 | 0.40 | 0.76 | 0.00 | - | 10 | 122 | 113.28% |
| SPLK230120P00050000 | 2022-07-27 11:08AM EST | 50.00 | 1.16 | 0.28 | 0.92 | 0.00 | - | - | 17 | 97.71% |
| SPLK230120P00055000 | 2022-07-25 2:22PM EST | 55.00 | 1.47 | 0.42 | 1.13 | 0.00 | - | - | 2 | 87.94% |
| SPLK230120P00060000 | 2022-07-07 12:28PM EST | 60.00 | 2.48 | 1.10 | 1.50 | 0.00 | - | 2 | 520 | 84.86% |
| SPLK230120P00065000 | 2022-08-04 1:38PM EST | 65.00 | 1.67 | 1.51 | 1.67 | 0.00 | - | 2 | 340 | 74.59% |
| SPLK230120P00070000 | 2022-08-11 11:11AM EST | 70.00 | 2.12 | 2.06 | 2.28 | -0.01 | -0.47% | 2 | 809 | 67.29% |
| SPLK230120P00075000 | 2022-08-08 10:28AM EST | 75.00 | 2.59 | 2.70 | 2.94 | 0.00 | - | 7 | 1,676 | 58.57% |
| SPLK230120P00077500 | 2022-08-10 9:58AM EST | 77.50 | 2.86 | 3.20 | 3.35 | -0.24 | -7.74% | 2 | 202 | 54.61% |
| SPLK230120P00080000 | 2022-08-08 10:28AM EST | 80.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 1 | 83 | 50.50% |
| SPLK230120P00082500 | 2022-08-05 10:04AM EST | 82.50 | 4.15 | 4.10 | 4.30 | 0.00 | - | 6 | 85 | 45.20% |
| SPLK230120P00085000 | 2022-08-10 9:20AM EST | 85.00 | 4.15 | 4.70 | 4.90 | -0.70 | -14.43% | 4 | 561 | 39.58% |
| SPLK230120P00087500 | 2022-08-10 9:58AM EST | 87.50 | 4.65 | 5.30 | 5.45 | -0.78 | -14.36% | 2 | 746 | 31.76% |
| SPLK230120P00090000 | 2022-08-10 9:51AM EST | 90.00 | 5.20 | 5.90 | 6.15 | -0.75 | -12.60% | 8 | 2,016 | 21.34% |
| SPLK230120P00092500 | 2022-08-11 10:51AM EST | 92.50 | 6.50 | 6.60 | 6.85 | +0.30 | +4.84% | 1 | 135 | 0.00% |
| SPLK230120P00095000 | 2022-08-10 9:58AM EST | 95.00 | 6.50 | 7.35 | 7.65 | -0.90 | -12.16% | 3 | 731 | 0.00% |
| SPLK230120P00097500 | 2022-08-11 9:29AM EST | 97.50 | 7.40 | 8.25 | 8.50 | -0.10 | -1.33% | 1 | 430 | 0.00% |
| SPLK230120P00100000 | 2022-08-10 10:13AM EST | 100.00 | 8.25 | 8.90 | 9.60 | -0.96 | -10.42% | 1 | 1,399 | 0.00% |
| SPLK230120P00105000 | 2022-08-03 1:37PM EST | 105.00 | 11.31 | 11.20 | 11.40 | 0.00 | - | 4 | 936 | 0.00% |
| SPLK230120P00110000 | 2022-08-11 11:22AM EST | 110.00 | 13.20 | 13.45 | 13.65 | -0.40 | -2.94% | 2 | 2,723 | 0.00% |
| SPLK230120P00115000 | 2022-08-11 10:39AM EST | 115.00 | 15.25 | 16.00 | 16.15 | -5.30 | -25.79% | 3 | 1,223 | 0.00% |
| SPLK230120P00120000 | 2022-08-10 10:15AM EST | 120.00 | 16.80 | 18.55 | 19.00 | -2.15 | -11.35% | 5 | 1,761 | 0.00% |
| SPLK230120P00125000 | 2022-08-11 9:25AM EST | 125.00 | 19.90 | 21.65 | 22.35 | -0.85 | -4.10% | 3 | 1,953 | 0.00% |
| SPLK230120P00130000 | 2022-07-22 11:07AM EST | 130.00 | 29.80 | 24.95 | 25.60 | 0.00 | - | 3 | 3,138 | 0.00% |
| SPLK230120P00135000 | 2021-12-28 10:52AM EST | 135.00 | 32.45 | 31.80 | 33.15 | 0.00 | - | 26 | 400 | 0.00% |
| SPLK230120P00140000 | 2022-08-11 12:31PM EST | 140.00 | 32.28 | 32.40 | 33.05 | -1.34 | -3.99% | 19 | 865 | 0.00% |
| SPLK230120P00145000 | 2022-07-15 2:53PM EST | 145.00 | 50.25 | 36.40 | 37.10 | 0.00 | - | 1 | 273 | 0.00% |
| SPLK230120P00150000 | 2022-07-20 1:10PM EST | 150.00 | 48.35 | 40.55 | 41.50 | 0.00 | - | 1 | 1,044 | 0.00% |
| SPLK230120P00155000 | 2021-12-02 2:49PM EST | 155.00 | 46.58 | 44.60 | 46.05 | 0.00 | - | 2 | 81 | 0.00% |
| SPLK230120P00160000 | 2022-08-03 9:30AM EST | 160.00 | 50.35 | 49.40 | 50.45 | 0.00 | - | 1 | 312 | 0.00% |
| SPLK230120P00165000 | 2022-08-04 1:27PM EST | 165.00 | 54.20 | 54.05 | 55.05 | 0.00 | - | 2 | 309 | 0.00% |
| SPLK230120P00170000 | 2021-12-15 11:40AM EST | 170.00 | 64.89 | 58.95 | 61.40 | 0.00 | - | 5 | 227 | 0.00% |
| SPLK230120P00175000 | 2021-12-31 3:53PM EST | 175.00 | 62.68 | 63.35 | 68.00 | 0.00 | - | 4 | 99 | 0.00% |
| SPLK230120P00180000 | 2021-12-23 1:21PM EST | 180.00 | 67.05 | 68.00 | 70.35 | 0.00 | - | 2 | 1,046 | 0.00% |
| SPLK230120P00185000 | 2021-12-03 12:06PM EST | 185.00 | 79.00 | 70.10 | 71.80 | 0.00 | - | 5 | 64 | 0.00% |
| SPLK230120P00190000 | 2021-11-24 12:00PM EST | 190.00 | 70.50 | 74.20 | 76.65 | 0.00 | - | 5 | 31 | 0.00% |
| SPLK230120P00195000 | 2021-12-02 10:29AM EST | 195.00 | 82.00 | 80.45 | 81.05 | 0.00 | - | 3 | 79 | 0.00% |
| SPLK230120P00200000 | 2021-12-20 12:21PM EST | 200.00 | 91.24 | 86.50 | 90.45 | 0.00 | - | 3 | 118 | 0.00% |
| SPLK230120P00210000 | 2021-11-23 9:42AM EST | 210.00 | 85.15 | 94.85 | 98.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPLK230120P00220000 | 2021-11-09 3:57PM EST | 220.00 | 59.70 | 107.90 | 111.40 | 0.00 | - | 19 | 31 | 0.00% |
| SPLK230120P00230000 | 2021-11-10 1:30PM EST | 230.00 | 69.70 | 117.15 | 121.50 | 0.00 | - | 2 | 36 | 0.00% |
| SPLK230120P00240000 | 2021-11-10 6:56AM EST | 240.00 | 117.20 | 127.40 | 131.40 | 0.00 | - | 10 | 11 | 0.00% |
| SPLK230120P00250000 | 2021-11-10 6:56AM EST | 250.00 | 101.03 | 137.50 | 141.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPLK230120P00260000 | 2021-11-10 6:56AM EST | 260.00 | 99.20 | 147.40 | 151.15 | 0.00 | - | - | 1 | 0.00% |
| SPLK230120P00270000 | 2021-12-07 11:23AM EST | 270.00 | 152.00 | 155.50 | 160.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPLK230120P00280000 | 2021-11-10 6:56AM EST | 280.00 | 117.70 | 166.50 | 171.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK230120P00290000 | 2021-11-10 6:56AM EST | 290.00 | 94.10 | 177.05 | 180.95 | 0.00 | - | - | 0 | 0.00% |
| SPLK230120P00300000 | 2021-11-10 6:56AM EST | 300.00 | 160.74 | 187.00 | 191.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK230120P00320000 | 2021-11-10 6:56AM EST | 320.00 | 169.50 | 207.10 | 211.20 | 0.00 | - | 1 | 3 | 0.00% |
