Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.151,48 +83,57 (+0,46%) Euro Stoxx 50
4.921,62 +36,17 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,60 +4,70 (+0,20%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.456,24 +768,24 (+1,27%)
Shutterstock, Inc. (SSTK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240920C00020000 | 2024-05-10 2:19PM EDT | 20.00 | 20.50 | 16.10 | 20.80 | 0.00 | - | 4 | 3 | 110.94% |
| SSTK240920C00025000 | 2023-12-29 4:55PM EDT | 25.00 | 24.35 | 21.50 | 25.90 | 0.00 | - | 1 | 1 | 249.24% |
| SSTK240920C00027500 | 2023-10-31 9:37AM EDT | 27.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SSTK240920C00030000 | 2023-11-01 10:10AM EDT | 30.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSTK240920C00035000 | 2024-06-14 3:14PM EDT | 35.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SSTK240920C00037500 | 2024-05-28 3:13PM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SSTK240920C00040000 | 2024-06-14 12:47PM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 718 | 0.00% |
| SSTK240920C00042500 | 2024-06-18 1:02PM EDT | 42.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| SSTK240920C00045000 | 2024-05-30 10:57AM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| SSTK240920C00047500 | 2024-06-18 2:21PM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| SSTK240920C00050000 | 2024-05-15 10:11AM EDT | 50.00 | 2.82 | 1.00 | 1.60 | 0.00 | - | 8 | 229 | 52.25% |
| SSTK240920C00052500 | 2024-05-21 2:23PM EDT | 52.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| SSTK240920C00055000 | 2024-05-24 12:06PM EDT | 55.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| SSTK240920C00057500 | 2024-05-07 12:14PM EDT | 57.50 | 1.00 | 0.40 | 1.35 | 0.00 | - | 20 | 56 | 61.33% |
| SSTK240920C00060000 | 2024-05-23 12:43PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 4,390 | 12.50% |
| SSTK240920C00065000 | 2024-04-30 2:21PM EDT | 65.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 16 | 97 | 67.58% |
| SSTK240920C00070000 | 2024-06-14 3:00PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 25.00% |
| SSTK240920C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 0.68 | 0.05 | 1.55 | 0.00 | - | - | 7 | 86.77% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSTK240920P00017500 | 2024-04-15 3:11PM EDT | 17.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 60 | 91.41% |
| SSTK240920P00020000 | 2024-05-24 3:01PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 25.00% |
| SSTK240920P00022500 | 2024-06-04 3:53PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 25.00% |
| SSTK240920P00025000 | 2024-05-23 1:57PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| SSTK240920P00027500 | 2024-06-07 3:11PM EDT | 27.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SSTK240920P00030000 | 2024-06-07 2:14PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SSTK240920P00032500 | 2024-06-17 11:46AM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| SSTK240920P00035000 | 2024-06-18 2:41PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 106 | 2,321 | 6.25% |
| SSTK240920P00037500 | 2024-05-29 1:04PM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| SSTK240920P00040000 | 2024-05-24 2:18PM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.01% |
| SSTK240920P00042500 | 2024-06-07 12:53PM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SSTK240920P00045000 | 2024-06-17 3:31PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| SSTK240920P00047500 | 2024-06-10 11:49AM EDT | 47.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SSTK240920P00050000 | 2024-04-04 3:56PM EDT | 50.00 | 9.90 | 11.40 | 13.60 | 0.00 | - | 4 | 4 | 69.87% |
| SSTK240920P00052500 | 2024-03-12 1:25PM EDT | 52.50 | 8.90 | 12.30 | 13.00 | 0.00 | - | 13 | 13 | 43.07% |
| SSTK240920P00055000 | 2024-02-29 3:20PM EDT | 55.00 | 10.90 | 11.90 | 13.90 | 0.00 | - | 13 | 14 | 0.00% |
| SSTK240920P00057500 | 2024-04-01 1:16PM EDT | 57.50 | 14.20 | 13.90 | 15.70 | 0.00 | - | - | 4 | 0.00% |
| SSTK240920P00060000 | 2024-01-02 11:36AM EDT | 60.00 | 15.52 | 15.00 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
