Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.673,51 -53,25 (-0,28%) Euro Stoxx 50
5.029,15 -17,84 (-0,35%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.414,80 -11,10 (-0,46%) EUR/USD
1,0832 -0,0027 (-0,25%) Bitcoin EUR
64.594,41 -1.316,77 (-2,00%)
Shutterstock, Inc. (SSTK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816C00040000 | 2024-05-10 9:31AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,050 | 0.00% |
| SSTK240816C00042500 | 2024-05-20 12:20PM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 3.13% |
| SSTK240816C00045000 | 2024-05-20 1:41PM EDT | 45.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SSTK240816C00047500 | 2024-05-20 2:54PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 6.25% |
| SSTK240816C00050000 | 2024-05-20 3:49PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 12.50% |
| SSTK240816C00052500 | 2024-05-20 1:18PM EDT | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| SSTK240816C00055000 | 2024-05-20 12:23PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 12.50% |
| SSTK240816C00057500 | 2024-04-04 3:52PM EDT | 57.50 | 2.10 | 0.45 | 2.10 | 0.00 | - | 4 | 54 | 69.43% |
| SSTK240816C00060000 | 2024-05-06 3:53PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| SSTK240816C00065000 | 2024-05-01 3:58PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 65 | 33 | 25.00% |
| SSTK240816C00070000 | 2024-04-26 10:59AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| SSTK240816C00075000 | 2024-05-10 2:30PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240816P00020000 | 2024-05-16 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| SSTK240816P00022500 | 2024-03-11 12:14PM EDT | 22.50 | 0.22 | 0.25 | 0.55 | 0.00 | - | 8 | 17 | 83.40% |
| SSTK240816P00025000 | 2024-04-12 2:14PM EDT | 25.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 8 | 46 | 73.93% |
| SSTK240816P00027500 | 2024-02-22 10:30AM EDT | 27.50 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 84.13% |
| SSTK240816P00030000 | 2024-05-15 12:12PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SSTK240816P00032500 | 2024-05-03 11:06AM EDT | 32.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SSTK240816P00035000 | 2024-05-09 3:09PM EDT | 35.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,253 | 6.25% |
| SSTK240816P00037500 | 2024-05-20 1:34PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 3.13% |
| SSTK240816P00040000 | 2024-05-21 11:48AM EDT | 40.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.78% |
| SSTK240816P00042500 | 2024-05-20 10:19AM EDT | 42.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SSTK240816P00045000 | 2024-05-03 1:23PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SSTK240816P00047500 | 2024-04-29 3:17PM EDT | 47.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SSTK240816P00060000 | 2024-01-24 10:40AM EDT | 60.00 | 12.30 | 15.30 | 17.80 | 0.00 | - | - | 10 | 0.00% |
| SSTK240816P00065000 | 2024-01-23 4:27PM EDT | 65.00 | 17.00 | 19.50 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| SSTK240816P00070000 | 2024-04-10 9:42AM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
