Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.048,10 +163,84 (+0,42%) Bitcoin EUR
58.312,25 -403,90 (-0,69%) CMC Crypto 200
1.330,61 +35,93 (+2,78%) Nasdaq Compositive
16.305,45 -27,11 (-0,17%) S&P 500
5.187,83 +0,13 (+0,00%)
Stryker Corporation (SYK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517C00230000 | 2024-04-30 2:52PM EDT | 230.00 | 107.50 | 97.70 | 100.90 | 0.00 | - | - | 1 | 79.30% |
| SYK240517C00270000 | 2024-04-16 11:11AM EDT | 270.00 | 68.90 | 57.70 | 61.50 | 0.00 | - | - | 2 | 62.79% |
| SYK240517C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 40.60 | 37.60 | 41.40 | 0.00 | - | 1 | 1 | 66.87% |
| SYK240517C00300000 | 2024-05-02 10:15AM EDT | 300.00 | 24.60 | 27.80 | 30.40 | 0.00 | - | 1 | 1 | 44.46% |
| SYK240517C00310000 | 2024-05-06 10:32AM EDT | 310.00 | 16.20 | 17.90 | 20.60 | 0.00 | - | 2 | 11 | 34.24% |
| SYK240517C00320000 | 2024-05-07 11:30AM EDT | 320.00 | 12.20 | 9.70 | 11.40 | 0.00 | - | 5 | 83 | 26.06% |
| SYK240517C00330000 | 2024-05-08 10:00AM EDT | 330.00 | 5.30 | 3.40 | 3.90 | -0.40 | -7.02% | 3 | 405 | 19.56% |
| SYK240517C00340000 | 2024-05-07 1:12PM EDT | 340.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 41 | 954 | 18.27% |
| SYK240517C00350000 | 2024-05-08 11:37AM EDT | 350.00 | 0.22 | 0.10 | 0.35 | +0.02 | +10.00% | 1 | 541 | 23.80% |
| SYK240517C00360000 | 2024-05-08 9:42AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 438 | 23.54% |
| SYK240517C00370000 | 2024-05-06 2:26PM EDT | 370.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 412 | 29.69% |
| SYK240517C00380000 | 2024-05-01 2:51PM EDT | 380.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 35.55% |
| SYK240517C00390000 | 2024-04-30 2:45PM EDT | 390.00 | 2.20 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 41.02% |
| SYK240517C00400000 | 2024-05-01 3:41PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 46.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00250000 | 2024-04-30 10:51AM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.72% |
| SYK240517P00280000 | 2024-04-30 3:31PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 54.00% |
| SYK240517P00290000 | 2024-04-25 10:09AM EDT | 290.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 1 | 32.42% |
| SYK240517P00300000 | 2024-05-06 10:26AM EDT | 300.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 12 | 56 | 31.69% |
| SYK240517P00310000 | 2024-05-08 12:22PM EDT | 310.00 | 0.30 | 0.25 | 0.70 | +0.08 | +36.36% | 16 | 314 | 28.30% |
| SYK240517P00320000 | 2024-05-08 12:47PM EDT | 320.00 | 0.95 | 1.10 | 1.45 | +0.18 | +23.38% | 20 | 898 | 21.92% |
| SYK240517P00330000 | 2024-05-07 3:35PM EDT | 330.00 | 3.20 | 3.80 | 4.10 | 0.00 | - | 171 | 443 | 17.10% |
| SYK240517P00340000 | 2024-05-07 3:30PM EDT | 340.00 | 7.20 | 10.50 | 11.50 | -2.70 | -27.27% | 1 | 98 | 18.40% |
| SYK240517P00350000 | 2024-05-02 10:17AM EDT | 350.00 | 25.80 | 20.30 | 22.80 | 0.00 | - | 1 | 72 | 39.32% |
| SYK240517P00360000 | 2024-05-03 11:03AM EDT | 360.00 | 31.00 | 29.40 | 32.60 | 0.00 | - | 1 | 15 | 48.61% |
