Deutsche Märkte öffnen in 7 Stunden 19 Minuten

Atlassian Corporation Plc (TEAM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
275,80-10,39 (-3,63%)
Börsenschluss: 04:00PM EDT
276,45 +0,65 (+0,24%)
Nachbörse: 07:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM230120C000850002022-01-25 10:35AM EDT85.00207.00203.50208.500.00-144184.35%
TEAM230120C000900002022-05-27 9:35AM EDT90.0097.22117.50121.900.00-2120.00%
TEAM230120C000950002022-05-20 2:54PM EDT95.0086.2089.7092.000.00-5170.00%
TEAM230120C001000002022-08-05 12:57PM EDT100.00170.50176.60179.900.00-96595.63%
TEAM230120C001050002021-11-23 10:31AM EDT105.00291.50282.50286.500.00-120.00%
TEAM230120C001100002021-10-29 9:31AM EDT110.00350.00282.00286.500.00-120.00%
TEAM230120C001150002022-05-20 3:29PM EDT115.0072.9074.0076.200.00-10130.00%
TEAM230120C001200002022-08-10 11:17AM EDT120.00177.00157.00161.800.00-2587.50%
TEAM230120C001250002022-05-06 12:14PM EDT125.0089.0376.5079.600.00-110.00%
TEAM230120C001300002022-05-20 2:00PM EDT130.0062.0063.2065.200.00-8160.00%
TEAM230120C001350002022-08-05 9:55AM EDT135.00125.20144.20147.000.00-1582.67%
TEAM230120C001400002022-08-05 9:55AM EDT140.00120.80138.70142.500.00-31979.13%
TEAM230120C001450002021-12-01 1:50PM EDT145.00233.13238.50243.500.00-23403.93%
TEAM230120C001500002022-08-08 9:33AM EDT150.00129.10131.40133.100.00-15378.91%
TEAM230120C001550002022-08-05 9:55AM EDT155.00107.90126.60128.900.00-21877.27%
TEAM230120C001600002022-08-08 11:34AM EDT160.00131.35122.00124.500.00-22375.57%
TEAM230120C001650002022-08-05 11:06AM EDT165.00105.60116.80121.500.00-120575.07%
TEAM230120C001700002022-08-05 11:10AM EDT170.00100.00113.70116.400.00-32174.37%
TEAM230120C001750002022-07-12 10:12AM EDT175.0047.40110.10111.500.00-22273.11%
TEAM230120C001800002022-08-09 9:50AM EDT180.00108.80104.50107.700.00-13570.60%
TEAM230120C001850002022-08-08 12:02PM EDT185.00110.20101.50102.900.00-11570.09%
TEAM230120C001900002022-07-21 9:49AM EDT190.0052.3597.5099.400.00-15169.77%
TEAM230120C001950002022-08-08 11:11AM EDT195.00103.7093.6095.400.00-12268.84%
TEAM230120C002000002022-08-10 1:30PM EDT200.00104.7689.7091.700.00-116168.10%
TEAM230120C002100002022-08-05 11:22AM EDT210.0067.4082.4084.300.00-18066.75%
TEAM230120C002200002022-08-08 9:36AM EDT220.0075.0075.6076.700.00-142365.17%
TEAM230120C002300002022-08-05 10:53AM EDT230.0058.8068.7070.200.00-49363.98%
TEAM230120C002400002022-08-08 11:07AM EDT240.0070.1562.3063.400.00-129762.47%
TEAM230120C002500002022-08-09 2:43PM EDT250.0058.0056.1057.300.00-169261.19%
TEAM230120C002600002022-08-10 9:31AM EDT260.0065.0050.7051.400.00-221260.18%
TEAM230120C002700002022-08-11 12:42PM EDT270.0046.5345.2046.60-13.52-22.51%1019759.40%
TEAM230120C002800002022-08-10 12:39PM EDT280.0051.6340.3042.600.00-321759.11%
TEAM230120C002900002022-08-11 1:51PM EDT290.0037.7036.2036.80-0.20-0.53%1231357.68%
TEAM230120C003000002022-08-11 3:16PM EDT300.0032.5031.8032.80-8.28-20.30%1966556.82%
TEAM230120C003100002022-08-11 1:52PM EDT310.0029.3028.4028.80-11.60-28.36%2247656.20%
TEAM230120C003200002022-08-11 2:32PM EDT320.0025.0024.5026.20-5.80-18.83%5313655.77%
TEAM230120C003300002022-08-11 12:46PM EDT330.0022.3021.7022.20-7.00-23.89%914254.71%
TEAM230120C003400002022-08-11 10:48AM EDT340.0021.0018.9019.50-6.40-23.36%130954.16%
TEAM230120C003500002022-08-11 2:26PM EDT350.0016.9016.5017.00-4.20-19.91%316553.66%
TEAM230120C003600002022-08-11 12:39PM EDT360.0014.7014.5014.80-1.40-8.70%112153.31%
TEAM230120C003700002022-08-10 1:19PM EDT370.0017.5012.6012.800.00-130752.85%
TEAM230120C003800002022-08-10 2:29PM EDT380.0014.7010.9011.100.00-228552.46%
TEAM230120C003900002022-08-08 11:55AM EDT390.0010.509.309.600.00-211951.98%
TEAM230120C004000002022-08-11 9:34AM EDT400.0010.008.008.20-2.70-21.26%225751.54%
TEAM230120C004100002022-08-10 2:35PM EDT410.009.706.807.100.00-135551.19%
TEAM230120C004200002022-08-10 10:11AM EDT420.005.905.706.10-4.10-41.00%28450.74%
TEAM230120C004300002022-07-20 3:50PM EDT430.001.755.005.200.00-10014150.59%
TEAM230120C004400002022-08-08 1:10PM EDT440.004.774.104.500.00-137150.15%
TEAM230120C004500002022-08-11 10:33AM EDT450.004.703.603.80+2.45+108.89%113050.01%
TEAM230120C004600002022-08-11 10:33AM EDT460.004.003.003.30+0.60+17.65%15150.28%
TEAM230120C004700002022-08-08 2:32PM EDT470.002.752.602.800.00-28750.01%
TEAM230120C004800002022-08-11 10:33AM EDT480.002.952.202.40+0.45+18.00%13149.85%
TEAM230120C004900002022-08-11 10:33AM EDT490.002.501.852.90+0.60+31.58%12551.14%
TEAM230120C005000002022-08-11 1:59PM EDT500.001.441.401.90-0.41-22.16%215450.29%
TEAM230120C005100002022-08-11 1:59PM EDT510.001.271.101.50-1.68-56.95%40649.44%
TEAM230120C005200002022-08-05 9:50AM EDT520.000.500.752.350.00-110550.93%
TEAM230120C005400002022-08-11 11:09AM EDT540.001.200.651.65+0.70+140.00%25250.71%
TEAM230120C005600002022-08-08 1:39PM EDT560.000.600.251.400.00-14150.27%
TEAM230120C005800002022-05-24 12:15PM EDT580.000.620.050.750.00-1551.55%
TEAM230120C006000002022-06-07 10:08AM EDT600.000.050.000.750.00-1953.44%
TEAM230120C006200002022-08-05 3:04PM EDT620.000.140.051.150.00-1453.61%
TEAM230120C006400002022-04-22 3:36PM EDT640.000.500.051.500.00-11057.26%
TEAM230120C006600002021-12-03 11:34AM EDT660.0011.6011.5013.500.00-110100.35%
TEAM230120C006800002022-04-14 3:50PM EDT680.000.300.001.200.00-1058.55%
TEAM230120C007000002022-08-11 9:30AM EDT700.000.150.000.40-0.30-66.67%13852.88%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM230120P000850002022-08-11 11:22AM EDT85.000.480.300.90-0.02-4.00%431185.25%
TEAM230120P000900002022-07-22 1:37PM EDT90.002.650.251.500.00-426786.35%
TEAM230120P000950002022-06-13 11:51AM EDT95.007.003.804.100.00-334111.60%
TEAM230120P001000002022-08-01 3:25PM EDT100.002.800.301.500.00-1010179.13%
TEAM230120P001050002022-07-28 9:44AM EDT105.004.300.451.600.00-110177.30%
TEAM230120P001100002022-07-22 12:54PM EDT110.004.820.901.550.00-111476.27%
TEAM230120P001150002022-08-10 11:27AM EDT115.001.390.552.000.00-121073.44%
TEAM230120P001200002022-08-05 11:36AM EDT120.003.101.402.150.00-104674.85%
TEAM230120P001250002022-08-05 9:58AM EDT125.003.801.652.450.00-1510073.74%
TEAM230120P001300002022-08-08 2:12PM EDT130.002.651.902.700.00-12772.28%
TEAM230120P001350002022-08-01 1:25PM EDT135.007.502.102.950.00-25370.57%
TEAM230120P001400002022-07-18 1:14PM EDT140.0012.412.403.300.00-8522569.37%
TEAM230120P001450002022-08-08 3:26PM EDT145.003.353.403.700.00-616869.96%
TEAM230120P001500002022-08-08 10:07AM EDT150.003.782.354.400.00-146966.02%
TEAM230120P001550002022-08-10 10:16AM EDT155.003.704.404.700.00-121468.23%
TEAM230120P001600002022-08-11 11:38AM EDT160.004.945.005.20+1.14+30.00%1025167.32%
TEAM230120P001650002022-08-10 10:15AM EDT165.004.605.605.900.00-31,68166.60%
TEAM230120P001700002022-08-08 11:36AM EDT170.005.606.306.600.00-417565.88%
TEAM230120P001750002022-08-02 3:56PM EDT175.0017.675.007.400.00-111962.05%
TEAM230120P001800002022-08-09 12:11PM EDT180.007.607.808.10-0.37-4.64%617264.26%
TEAM230120P001850002022-08-11 11:07AM EDT185.008.608.609.00+0.60+7.50%616363.51%
TEAM230120P001900002022-08-11 10:57AM EDT190.009.309.509.900.00-564762.73%
TEAM230120P001950002022-08-11 11:03AM EDT195.0010.2010.5010.900.00-59562.05%
TEAM230120P002000002022-08-11 2:00PM EDT200.0011.6011.6012.00+2.14+22.62%2367161.44%
TEAM230120P002100002022-08-11 3:50PM EDT210.0014.3013.9014.40+0.40+2.88%615760.10%
TEAM230120P002200002022-08-11 10:57AM EDT220.0015.9016.6017.10+2.10+15.22%548958.86%
TEAM230120P002300002022-08-11 3:24PM EDT230.0019.9019.7020.40+3.70+22.84%933257.95%
TEAM230120P002400002022-08-11 11:10AM EDT240.0023.0023.1023.60+4.10+21.69%332556.63%
TEAM230120P002500002022-08-11 10:59AM EDT250.0025.7026.9027.50-1.20-4.46%381655.65%
TEAM230120P002600002022-08-11 10:59AM EDT260.0029.6031.0031.80+3.50+13.41%330254.64%
TEAM230120P002700002022-08-11 1:14PM EDT270.0035.5035.5036.40+5.30+17.55%2014953.60%
TEAM230120P002800002022-08-11 3:32PM EDT280.0040.6040.6041.50+6.70+19.76%1125652.81%
TEAM230120P002900002022-08-11 1:23PM EDT290.0045.3046.0046.90+7.60+20.16%39651.91%
TEAM230120P003000002022-08-11 12:44PM EDT300.0051.4052.0052.70+3.00+6.20%610951.18%
TEAM230120P003100002022-08-11 12:36PM EDT310.0057.4058.2058.90+2.90+5.32%314450.37%
TEAM230120P003200002022-08-10 10:19AM EDT320.0054.8064.8065.400.00-89449.97%
TEAM230120P003300002022-08-10 12:01PM EDT330.0061.9071.4072.400.00-24349.32%
TEAM230120P003400002022-08-10 10:16AM EDT340.0067.6077.0079.700.00-104248.64%
TEAM230120P003500002022-07-14 9:36AM EDT350.00162.5086.6087.300.00-116347.96%
TEAM230120P003600002022-08-08 11:37AM EDT360.0087.3094.3095.400.00-110747.65%
TEAM230120P003700002022-08-04 11:12AM EDT370.00150.10101.80103.400.00-412546.72%
TEAM230120P003800002022-05-10 1:53PM EDT380.00196.90183.30185.600.00-150151.00%
TEAM230120P003900002022-08-11 11:00AM EDT390.00114.60118.00120.20-95.59-45.48%1544.92%
TEAM230120P004000002022-08-05 9:49AM EDT400.00148.09127.10129.800.00-3746.10%
TEAM230120P004100002022-05-23 1:36PM EDT410.00234.53223.50225.400.00-21172.90%
TEAM230120P004200002022-04-28 9:45AM EDT420.00173.40234.10238.000.00-10177.59%
TEAM230120P004300002022-02-23 10:42AM EDT430.00146.80159.00163.900.00-110555.83%
TEAM230120P004400002022-05-03 11:28AM EDT440.00212.36241.50244.800.00-21164.40%
TEAM230120P004500002022-08-05 9:53AM EDT450.00192.80172.50176.100.00-5343.45%
TEAM230120P004600002022-04-18 12:43PM EDT460.00206.59295.60300.000.00-100217.49%
TEAM230120P004700002022-03-14 11:13AM EDT470.00224.90196.60199.600.00-41153.86%
TEAM230120P005000002022-02-10 12:46PM EDT500.00171.00253.50257.200.00-26113110.23%
TEAM230120P005200002022-08-09 10:21AM EDT520.00239.40--0.00---0.00%
TEAM230120P005800002022-03-01 4:56PM EDT580.00276.50284.50288.900.00--40.00%