Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.749,76 +871,04 (+1,48%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621C00085000 | 2024-02-09 11:49AM EDT | 85.00 | 134.14 | 123.80 | 127.20 | 0.00 | - | 3 | 2 | 379.52% |
| TEAM240621C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 96.74 | 152.40 | 155.10 | 0.00 | - | 1 | 4 | 650.39% |
| TEAM240621C00095000 | 2023-08-28 2:38PM EDT | 95.00 | 103.80 | 107.90 | 111.30 | 0.00 | - | - | 2 | 296.81% |
| TEAM240621C00100000 | 2023-09-22 10:50AM EDT | 100.00 | 103.20 | 93.20 | 95.30 | 0.00 | - | - | 1 | 212.33% |
| TEAM240621C00105000 | 2023-08-29 2:38PM EDT | 105.00 | 103.20 | 98.70 | 100.40 | 0.00 | - | 1 | 4 | 264.03% |
| TEAM240621C00110000 | 2023-08-18 10:14AM EDT | 110.00 | 86.00 | 100.10 | 102.50 | 0.00 | - | 1 | 1 | 288.92% |
| TEAM240621C00115000 | 2023-08-24 9:42AM EDT | 115.00 | 86.00 | 88.40 | 91.70 | 0.00 | - | 1 | 2 | 237.96% |
| TEAM240621C00120000 | 2023-08-22 3:50PM EDT | 120.00 | 82.80 | 80.80 | 81.60 | 0.00 | - | 1 | 4 | 203.70% |
| TEAM240621C00125000 | 2023-11-22 4:55PM EDT | 125.00 | 63.90 | 118.90 | 121.40 | 0.00 | - | - | 1 | 433.39% |
| TEAM240621C00130000 | 2024-02-06 3:22PM EDT | 130.00 | 82.70 | 74.40 | 77.50 | 0.00 | - | 1 | 2 | 203.69% |
| TEAM240621C00135000 | 2023-08-29 10:38AM EDT | 135.00 | 76.60 | 74.00 | 76.80 | 0.00 | - | 1 | 6 | 212.92% |
| TEAM240621C00140000 | 2024-04-02 9:38AM EDT | 140.00 | 56.74 | 39.60 | 42.50 | 0.00 | - | 1 | 13 | 51.27% |
| TEAM240621C00145000 | 2024-03-28 2:08PM EDT | 145.00 | 53.50 | 35.90 | 38.00 | 0.00 | - | 5 | 19 | 52.49% |
| TEAM240621C00150000 | 2024-04-26 9:57AM EDT | 150.00 | 28.00 | 30.70 | 33.40 | -25.60 | -47.76% | 1 | 17 | 55.21% |
| TEAM240621C00155000 | 2024-03-21 3:31PM EDT | 155.00 | 48.40 | 40.90 | 43.50 | 0.00 | - | 1 | 3 | 110.35% |
| TEAM240621C00160000 | 2024-04-26 2:03PM EDT | 160.00 | 24.40 | 23.20 | 26.40 | -16.90 | -40.92% | 34 | 9 | 55.98% |
| TEAM240621C00165000 | 2024-04-23 12:57PM EDT | 165.00 | 40.00 | 19.00 | 22.00 | 0.00 | - | 4 | 37 | 50.98% |
| TEAM240621C00170000 | 2024-04-26 9:40AM EDT | 170.00 | 16.90 | 15.40 | 18.10 | -25.10 | -59.76% | 11 | 36 | 47.47% |
| TEAM240621C00175000 | 2024-04-26 3:47PM EDT | 175.00 | 14.13 | 14.20 | 14.60 | -16.07 | -53.21% | 63 | 20 | 44.68% |
| TEAM240621C00180000 | 2024-04-26 3:02PM EDT | 180.00 | 11.45 | 11.50 | 11.90 | -16.91 | -59.63% | 48 | 26 | 43.79% |
| TEAM240621C00185000 | 2024-04-26 1:26PM EDT | 185.00 | 10.10 | 9.20 | 9.60 | -10.90 | -51.90% | 20 | 10 | 43.19% |
| TEAM240621C00190000 | 2024-04-26 3:37PM EDT | 190.00 | 7.27 | 7.30 | 7.70 | -15.33 | -67.83% | 16 | 61 | 42.91% |
| TEAM240621C00195000 | 2024-04-26 2:13PM EDT | 195.00 | 5.30 | 5.60 | 5.90 | -13.13 | -71.24% | 16 | 147 | 41.87% |
| TEAM240621C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 4.37 | 4.40 | 4.60 | -13.13 | -75.03% | 128 | 287 | 41.69% |
| TEAM240621C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 2.56 | 2.45 | 2.70 | -10.24 | -80.00% | 43 | 210 | 41.38% |
| TEAM240621C00220000 | 2024-04-26 2:31PM EDT | 220.00 | 1.45 | 1.35 | 1.55 | -8.25 | -85.05% | 128 | 363 | 41.38% |
| TEAM240621C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 0.85 | 0.70 | 1.00 | -6.15 | -87.86% | 98 | 268 | 42.80% |
| TEAM240621C00240000 | 2024-04-26 2:05PM EDT | 240.00 | 0.53 | 0.30 | 0.75 | -4.46 | -89.38% | 30 | 905 | 45.36% |
| TEAM240621C00250000 | 2024-04-26 11:56AM EDT | 250.00 | 0.37 | 0.25 | 0.50 | -3.25 | -89.78% | 13 | 718 | 46.58% |
| TEAM240621C00260000 | 2024-04-26 3:08PM EDT | 260.00 | 0.25 | 0.10 | 0.40 | -2.40 | -90.57% | 54 | 304 | 49.05% |
| TEAM240621C00270000 | 2024-04-26 12:55PM EDT | 270.00 | 0.15 | 0.10 | 0.40 | -1.65 | -91.67% | 5 | 250 | 53.03% |
| TEAM240621C00280000 | 2024-04-26 9:36AM EDT | 280.00 | 0.14 | 0.05 | 0.50 | -1.16 | -89.23% | 1 | 150 | 53.71% |
| TEAM240621C00290000 | 2024-04-25 3:59PM EDT | 290.00 | 0.05 | 0.05 | 0.60 | -0.90 | -94.74% | 1 | 271 | 58.59% |
| TEAM240621C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.20 | 0.00 | 1.50 | -0.55 | -73.33% | 11 | 310 | 70.70% |
| TEAM240621C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 72.93% |
| TEAM240621C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.56 | 0.00 | 0.15 | +0.36 | +180.00% | 21 | 122 | 57.03% |
| TEAM240621C00330000 | 2024-03-12 1:27PM EDT | 330.00 | 1.53 | 0.30 | 1.30 | 0.00 | - | 1 | 145 | 81.69% |
| TEAM240621C00340000 | 2024-04-22 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 62.31% |
| TEAM240621C00350000 | 2024-04-09 11:36AM EDT | 350.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 50 | 33 | 64.65% |
| TEAM240621C00360000 | 2024-04-25 3:40PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 229 | 66.99% |
| TEAM240621C00370000 | 2024-04-11 9:30AM EDT | 370.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 66.41% |
| TEAM240621C00380000 | 2024-04-12 10:21AM EDT | 380.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 18 | 80.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621P00085000 | 2024-02-01 3:49PM EDT | 85.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 540 | 83.98% |
| TEAM240621P00090000 | 2024-01-03 3:20PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 53 | 54 | 108.64% |
| TEAM240621P00095000 | 2023-11-14 11:20AM EDT | 95.00 | 1.58 | 0.25 | 0.75 | 0.00 | - | 10 | 64 | 86.91% |
| TEAM240621P00100000 | 2024-04-15 1:55PM EDT | 100.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 61.52% |
| TEAM240621P00105000 | 2023-12-28 10:54AM EDT | 105.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 1 | 64 | 92.11% |
| TEAM240621P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 51 | 59.57% |
| TEAM240621P00115000 | 2023-11-10 10:49AM EDT | 115.00 | 4.50 | 2.25 | 2.40 | 0.00 | - | 25 | 28 | 89.33% |
| TEAM240621P00120000 | 2024-04-25 10:15AM EDT | 120.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 10 | 252 | 51.86% |
| TEAM240621P00125000 | 2024-04-26 9:41AM EDT | 125.00 | 0.50 | 0.25 | 0.55 | -0.05 | -9.09% | 20 | 44 | 51.12% |
| TEAM240621P00130000 | 2024-04-26 3:44PM EDT | 130.00 | 0.42 | 0.35 | 0.50 | -0.33 | -44.00% | 6 | 182 | 48.34% |
| TEAM240621P00135000 | 2024-04-26 9:59AM EDT | 135.00 | 0.85 | 0.40 | 0.85 | +0.02 | +2.41% | 4 | 46 | 48.73% |
| TEAM240621P00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.82 | 0.80 | 0.95 | -0.58 | -41.43% | 42 | 297 | 44.82% |
| TEAM240621P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 1.15 | 1.10 | 1.30 | -0.45 | -28.13% | 10 | 21 | 43.14% |
| TEAM240621P00150000 | 2024-04-26 2:58PM EDT | 150.00 | 1.76 | 1.70 | 1.85 | -0.39 | -18.14% | 13 | 609 | 42.13% |
| TEAM240621P00155000 | 2024-04-26 2:31PM EDT | 155.00 | 2.55 | 2.00 | 2.60 | -1.60 | -38.55% | 7 | 65 | 41.22% |
| TEAM240621P00160000 | 2024-04-26 3:07PM EDT | 160.00 | 3.40 | 3.40 | 3.60 | -0.03 | -0.87% | 26 | 110 | 40.44% |
| TEAM240621P00165000 | 2024-04-26 3:37PM EDT | 165.00 | 4.66 | 4.30 | 4.90 | -0.42 | -8.27% | 63 | 229 | 39.79% |
| TEAM240621P00170000 | 2024-04-26 3:18PM EDT | 170.00 | 6.10 | 6.20 | 6.50 | +0.66 | +12.13% | 10 | 144 | 39.08% |
| TEAM240621P00175000 | 2024-04-26 2:52PM EDT | 175.00 | 8.30 | 8.20 | 8.50 | +1.73 | +26.33% | 48 | 121 | 38.58% |
| TEAM240621P00180000 | 2024-04-26 3:24PM EDT | 180.00 | 10.30 | 10.50 | 10.90 | +1.70 | +19.77% | 216 | 738 | 38.21% |
| TEAM240621P00185000 | 2024-04-26 12:55PM EDT | 185.00 | 13.10 | 13.20 | 13.50 | +2.70 | +25.96% | 6 | 180 | 37.22% |
| TEAM240621P00190000 | 2024-04-26 3:36PM EDT | 190.00 | 16.30 | 16.20 | 16.60 | +4.20 | +34.71% | 18 | 251 | 36.73% |
| TEAM240621P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 19.50 | 18.90 | 20.10 | +5.00 | +34.48% | 36 | 192 | 36.45% |
| TEAM240621P00200000 | 2024-04-26 1:44PM EDT | 200.00 | 22.90 | 23.10 | 23.90 | +6.10 | +36.31% | 5 | 570 | 36.17% |
| TEAM240621P00210000 | 2024-04-25 11:52AM EDT | 210.00 | 23.30 | 29.60 | 32.50 | 0.00 | - | 9 | 108 | 37.13% |
| TEAM240621P00220000 | 2024-04-26 11:54AM EDT | 220.00 | 41.70 | 40.20 | 42.30 | +11.70 | +39.00% | 4 | 155 | 42.82% |
| TEAM240621P00230000 | 2024-04-12 10:52AM EDT | 230.00 | 31.00 | 48.70 | 52.70 | 0.00 | - | 1 | 61 | 51.98% |
| TEAM240621P00240000 | 2024-04-09 9:34AM EDT | 240.00 | 61.20 | 58.80 | 62.50 | +19.23 | +45.82% | 1 | 125 | 56.49% |
| TEAM240621P00250000 | 2024-04-15 2:53PM EDT | 250.00 | 57.92 | 69.00 | 72.30 | 0.00 | - | 1 | 138 | 60.38% |
| TEAM240621P00260000 | 2024-04-26 3:38PM EDT | 260.00 | 81.60 | 78.80 | 82.40 | +32.85 | +67.38% | 20 | 29 | 66.32% |
| TEAM240621P00270000 | 2024-04-26 3:38PM EDT | 270.00 | 91.60 | 88.40 | 92.10 | +19.50 | +27.05% | 20 | 12 | 68.36% |
| TEAM240621P00280000 | 2024-02-01 3:37PM EDT | 280.00 | 42.30 | 71.10 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TEAM240621P00290000 | 2023-12-29 4:50PM EDT | 290.00 | 60.57 | 47.10 | 49.80 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240621P00300000 | 2023-12-28 3:10PM EDT | 300.00 | 66.30 | 60.00 | 61.20 | 0.00 | - | - | 2 | 0.00% |
| TEAM240621P00310000 | 2024-01-31 2:43PM EDT | 310.00 | 65.80 | 99.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| TEAM240621P00340000 | 2024-01-23 10:32AM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
