Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.072,90 -2.957,93 (-5,01%) CMC Crypto 200
1.280,85 -58,22 (-4,35%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Shutterstock, Inc. (SSTK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517C00022500 | 2023-10-17 2:39PM EDT | 22.50 | 18.00 | 21.40 | 22.80 | 0.00 | - | 1 | 1 | 306.35% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 275.68% |
| SSTK240517C00035000 | 2024-01-30 10:30AM EDT | 35.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| SSTK240517C00037500 | 2024-04-15 10:38AM EDT | 37.50 | 5.70 | 4.90 | 6.70 | 0.00 | - | 1 | 4 | 65.53% |
| SSTK240517C00040000 | 2024-04-22 1:50PM EDT | 40.00 | 3.61 | 4.00 | 4.50 | 0.00 | - | 97 | 116 | 73.24% |
| SSTK240517C00042500 | 2024-04-25 11:33AM EDT | 42.50 | 2.39 | 2.65 | 3.40 | 0.00 | - | 18 | 104 | 77.44% |
| SSTK240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.55 | 1.65 | 2.00 | 0.00 | - | 1 | 131 | 72.75% |
| SSTK240517C00047500 | 2024-04-29 9:33AM EDT | 47.50 | 1.00 | 0.25 | 1.25 | 0.00 | - | 4 | 578 | 60.94% |
| SSTK240517C00050000 | 2024-04-29 11:11AM EDT | 50.00 | 0.68 | 0.60 | 0.75 | +0.08 | +13.33% | 1 | 143 | 73.73% |
| SSTK240517C00052500 | 2024-04-30 9:59AM EDT | 52.50 | 0.35 | 0.30 | 0.65 | 0.00 | - | 2 | 212 | 78.42% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.20 | 4.80 | 0.00 | - | 2 | 107 | 163.33% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 173.93% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 83 | 186.52% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 95.70% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 131.84% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 152.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240517P00017500 | 2024-03-07 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 255.86% |
| SSTK240517P00020000 | 2024-02-26 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| SSTK240517P00022500 | 2024-02-05 12:13PM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 56 | 25 | 191.60% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 164.65% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 140.04% |
| SSTK240517P00030000 | 2024-04-24 9:44AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 221.58% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 2.50 | 0.00 | - | 8 | 75 | 142.19% |
| SSTK240517P00035000 | 2024-04-30 11:33AM EDT | 35.00 | 0.31 | 0.15 | 2.40 | -0.02 | -6.06% | 1 | 109 | 116.99% |
| SSTK240517P00037500 | 2024-04-30 11:43AM EDT | 37.50 | 0.60 | 0.40 | 0.70 | -0.16 | -21.05% | 5 | 97 | 63.77% |
| SSTK240517P00040000 | 2024-04-30 10:14AM EDT | 40.00 | 1.35 | 1.15 | 1.50 | 0.00 | - | 33 | 283 | 66.80% |
| SSTK240517P00042500 | 2024-04-29 2:46PM EDT | 42.50 | 2.30 | 1.35 | 2.50 | 0.00 | - | 6 | 148 | 53.76% |
| SSTK240517P00045000 | 2024-04-30 1:55PM EDT | 45.00 | 3.88 | 2.75 | 5.00 | +0.08 | +2.11% | 3 | 118 | 66.21% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 5.30 | 7.40 | 0.00 | - | 1 | 332 | 86.23% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 5.70 | 8.20 | 0.00 | - | 1 | 70 | 82.42% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 7.60 | 11.60 | 0.00 | - | 3 | 3 | 127.39% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 10.00 | 14.50 | 0.00 | - | 1 | 4 | 154.49% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 156.35% |
