Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.515,82 +3.428,14 (+6,22%)
Shutterstock, Inc. (SSTK)
NYSE - NYSE Verzögerter Preis. 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 | 528.91% |
| SSTK240517C00032500 | 2023-11-17 4:01PM EDT | 32.50 | 14.46 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 416.02% |
| 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 | 1.75 | 4.90 | 0.00 | - | 1 | 4 | 78.61% |
| SSTK240517C00040000 | 2024-05-03 3:13PM EDT | 40.00 | 1.05 | 1.05 | 1.40 | -1.55 | -59.62% | 5 | 147 | 50.93% |
| SSTK240517C00042500 | 2024-05-03 3:48PM EDT | 42.50 | 0.50 | 0.30 | 0.55 | -0.90 | -64.29% | 110 | 104 | 53.52% |
| SSTK240517C00045000 | 2024-05-03 2:45PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | -0.35 | -77.78% | 7 | 144 | 60.16% |
| SSTK240517C00047500 | 2024-05-03 12:34PM EDT | 47.50 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 26 | 577 | 72.27% |
| SSTK240517C00050000 | 2024-05-02 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 146 | 83.79% |
| SSTK240517C00052500 | 2024-05-02 9:35AM EDT | 52.50 | 0.05 | 0.00 | 3.50 | 0.00 | - | 3 | 212 | 177.15% |
| SSTK240517C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 107 | 218.36% |
| SSTK240517C00057500 | 2024-04-09 12:37PM EDT | 57.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 120.70% |
| SSTK240517C00060000 | 2024-04-10 1:12PM EDT | 60.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 83 | 152.34% |
| SSTK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 115.23% |
| SSTK240517C00070000 | 2024-03-18 1:07PM EDT | 70.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 171.48% |
| SSTK240517C00075000 | 2024-03-21 1:20PM EDT | 75.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 194.73% |
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 | 270.31% |
| 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 | 196.48% |
| SSTK240517P00025000 | 2024-02-05 12:32PM EDT | 25.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 127 | 165.43% |
| SSTK240517P00027500 | 2024-02-23 2:47PM EDT | 27.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 136.72% |
| SSTK240517P00030000 | 2024-05-01 12:53PM EDT | 30.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 128.22% |
| SSTK240517P00032500 | 2024-04-23 3:54PM EDT | 32.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 8 | 75 | 92.68% |
| SSTK240517P00035000 | 2024-05-03 3:41PM EDT | 35.00 | 0.25 | 0.15 | 0.80 | -0.37 | -59.68% | 10 | 110 | 65.04% |
| SSTK240517P00037500 | 2024-05-03 3:41PM EDT | 37.50 | 0.75 | 0.25 | 0.90 | +0.35 | +87.50% | 19 | 117 | 54.20% |
| SSTK240517P00040000 | 2024-05-03 2:53PM EDT | 40.00 | 1.60 | 1.65 | 2.05 | +0.75 | +88.24% | 6 | 307 | 53.08% |
| SSTK240517P00042500 | 2024-05-03 3:58PM EDT | 42.50 | 3.67 | 3.30 | 4.20 | +0.67 | +22.33% | 4 | 156 | 50.98% |
| SSTK240517P00045000 | 2024-05-03 9:42AM EDT | 45.00 | 2.60 | 3.50 | 8.30 | -1.78 | -40.64% | 2 | 123 | 149.37% |
| SSTK240517P00047500 | 2024-04-29 11:39AM EDT | 47.50 | 5.70 | 5.70 | 10.50 | 0.00 | - | 1 | 332 | 160.30% |
| SSTK240517P00050000 | 2024-04-23 9:54AM EDT | 50.00 | 8.35 | 8.50 | 13.00 | 0.00 | - | 1 | 70 | 179.30% |
| SSTK240517P00052500 | 2024-04-02 12:41PM EDT | 52.50 | 10.20 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| SSTK240517P00055000 | 2024-04-01 1:25PM EDT | 55.00 | 10.10 | 9.60 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSTK240517P00060000 | 2024-03-04 10:39AM EDT | 60.00 | 11.00 | 14.50 | 18.80 | 0.00 | - | 10 | 20 | 0.00% |
