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
59.735,54 +803,25 (+1,36%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920C00140000 | 2024-03-28 3:50PM EDT | 140.00 | 62.80 | 47.10 | 48.20 | 0.00 | - | 5 | 5 | 56.84% |
| TEAM240920C00145000 | 2024-03-05 3:11PM EDT | 145.00 | 61.60 | 56.60 | 57.30 | 0.00 | - | - | 5 | 92.56% |
| TEAM240920C00155000 | 2024-04-26 10:53AM EDT | 155.00 | 37.70 | 36.40 | 38.30 | -16.20 | -30.06% | 12 | 1 | 55.10% |
| TEAM240920C00160000 | 2024-04-26 9:34AM EDT | 160.00 | 29.72 | 33.10 | 35.20 | -27.88 | -48.40% | 1 | 4 | 54.34% |
| TEAM240920C00165000 | 2024-03-18 11:32AM EDT | 165.00 | 48.30 | 43.80 | 46.50 | 0.00 | - | 1 | 2 | 87.40% |
| TEAM240920C00170000 | 2024-04-25 2:08PM EDT | 170.00 | 43.50 | 27.20 | 28.80 | 0.00 | - | 1 | 4 | 52.34% |
| TEAM240920C00175000 | 2024-04-26 2:47PM EDT | 175.00 | 24.50 | 24.10 | 26.00 | -15.90 | -39.36% | 14 | 3 | 51.11% |
| TEAM240920C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 22.20 | 22.10 | 22.70 | -15.43 | -41.00% | 27 | 1 | 50.20% |
| TEAM240920C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 18.06 | 17.70 | 18.20 | -13.94 | -43.56% | 19 | 3 | 49.76% |
| TEAM240920C00195000 | 2024-04-26 2:09PM EDT | 195.00 | 15.60 | 15.10 | 16.20 | -10.84 | -41.00% | 5 | 21 | 49.23% |
| TEAM240920C00200000 | 2024-04-26 3:18PM EDT | 200.00 | 13.80 | 13.90 | 14.40 | -13.16 | -48.81% | 90 | 26 | 48.79% |
| TEAM240920C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 11.00 | 10.90 | 11.30 | -10.50 | -48.84% | 532 | 101 | 48.07% |
| TEAM240920C00220000 | 2024-04-26 3:11PM EDT | 220.00 | 8.50 | 8.40 | 8.80 | -9.50 | -52.78% | 43 | 63 | 47.51% |
| TEAM240920C00230000 | 2024-04-26 12:46PM EDT | 230.00 | 6.95 | 6.50 | 7.00 | -7.75 | -52.72% | 3 | 116 | 47.61% |
| TEAM240920C00240000 | 2024-04-26 1:39PM EDT | 240.00 | 5.30 | 5.00 | 5.30 | -7.62 | -58.98% | 32 | 256 | 46.93% |
| TEAM240920C00250000 | 2024-04-26 1:53PM EDT | 250.00 | 4.00 | 3.80 | 4.20 | -5.80 | -59.18% | 11 | 43 | 47.14% |
| TEAM240920C00260000 | 2024-04-26 9:34AM EDT | 260.00 | 2.36 | 2.90 | 3.20 | -5.94 | -71.57% | 4 | 132 | 46.83% |
| TEAM240920C00270000 | 2024-04-24 3:12PM EDT | 270.00 | 6.70 | 2.15 | 2.45 | 0.00 | - | 2 | 590 | 46.67% |
| TEAM240920C00280000 | 2024-04-25 3:56PM EDT | 280.00 | 1.80 | 1.60 | 1.90 | -3.93 | -68.59% | 1 | 57 | 46.71% |
| TEAM240920C00290000 | 2024-04-25 2:22PM EDT | 290.00 | 4.60 | 1.20 | 1.40 | 0.00 | - | 20 | 339 | 46.28% |
| TEAM240920C00300000 | 2024-04-26 3:49PM EDT | 300.00 | 1.00 | 0.90 | 1.05 | -2.70 | -72.97% | 4 | 53 | 46.08% |
| TEAM240920C00310000 | 2024-04-24 2:28PM EDT | 310.00 | 2.65 | 0.40 | 1.05 | 0.00 | - | 2 | 83 | 48.33% |
| TEAM240920C00320000 | 2024-04-05 3:07PM EDT | 320.00 | 2.40 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 49.12% |
| TEAM240920C00330000 | 2024-04-02 2:12PM EDT | 330.00 | 1.82 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 49.61% |
| TEAM240920C00340000 | 2024-04-01 2:55PM EDT | 340.00 | 1.30 | 0.10 | 0.65 | 0.00 | - | 1 | 7 | 50.37% |
| TEAM240920C00350000 | 2024-04-09 12:56PM EDT | 350.00 | 1.60 | 0.05 | 0.55 | 0.00 | - | 2 | 109 | 50.85% |
| TEAM240920C00360000 | 2024-04-26 9:41AM EDT | 360.00 | 0.25 | 0.05 | 0.40 | -0.75 | -75.00% | 10 | 11 | 50.22% |
| TEAM240920C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 54.93% |
| TEAM240920C00380000 | 2024-04-25 3:48PM EDT | 380.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 3 | 11 | 57.86% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920P00100000 | 2024-04-26 12:49PM EDT | 100.00 | 0.80 | 0.35 | 0.90 | +0.05 | +6.67% | 3 | 15 | 51.51% |
| TEAM240920P00105000 | 2024-04-26 10:34AM EDT | 105.00 | 1.05 | 0.80 | 1.10 | +0.18 | +20.69% | 1 | 16 | 51.81% |
| TEAM240920P00110000 | 2024-04-26 11:17AM EDT | 110.00 | 1.24 | 1.15 | 1.30 | +0.09 | +7.83% | 13 | 18 | 50.64% |
| TEAM240920P00115000 | 2024-04-26 2:33PM EDT | 115.00 | 1.63 | 1.30 | 1.75 | -0.37 | -18.50% | 2 | 11 | 50.93% |
| TEAM240920P00120000 | 2024-04-26 2:02PM EDT | 120.00 | 2.00 | 1.95 | 2.15 | +0.35 | +21.21% | 19 | 56 | 49.57% |
| TEAM240920P00125000 | 2024-04-11 9:51AM EDT | 125.00 | 1.74 | 2.50 | 2.85 | 0.00 | - | 1 | 25 | 49.45% |
| TEAM240920P00130000 | 2024-04-04 9:56AM EDT | 130.00 | 2.96 | 3.10 | 3.40 | 0.00 | - | 10 | 16 | 47.99% |
| TEAM240920P00135000 | 2024-04-26 3:47PM EDT | 135.00 | 4.10 | 3.90 | 4.20 | +0.80 | +24.24% | 6 | 16 | 47.22% |
| TEAM240920P00140000 | 2024-04-24 9:56AM EDT | 140.00 | 3.80 | 4.30 | 5.20 | 0.00 | - | 7 | 27 | 46.70% |
| TEAM240920P00145000 | 2024-04-24 9:46AM EDT | 145.00 | 4.50 | 5.70 | 6.30 | 0.00 | - | 1 | 101 | 46.00% |
| TEAM240920P00150000 | 2024-04-26 12:49PM EDT | 150.00 | 7.30 | 7.20 | 7.50 | +0.70 | +10.61% | 14 | 49 | 45.13% |
| TEAM240920P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 9.50 | 8.10 | 9.50 | +2.60 | +37.68% | 1 | 153 | 46.02% |
| TEAM240920P00160000 | 2024-04-26 12:42PM EDT | 160.00 | 10.17 | 10.00 | 10.70 | +1.87 | +22.53% | 213 | 138 | 44.21% |
| TEAM240920P00165000 | 2024-04-25 1:55PM EDT | 165.00 | 8.80 | 11.60 | 13.30 | 0.00 | - | 11 | 76 | 45.50% |
| TEAM240920P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 14.40 | 14.20 | 14.50 | +2.60 | +22.03% | 13 | 112 | 42.91% |
| TEAM240920P00175000 | 2024-04-26 3:26PM EDT | 175.00 | 16.35 | 16.50 | 17.00 | +3.05 | +22.93% | 4 | 146 | 42.95% |
| TEAM240920P00180000 | 2024-04-26 3:34PM EDT | 180.00 | 18.88 | 18.90 | 19.10 | +3.58 | +23.40% | 9 | 142 | 41.64% |
| TEAM240920P00185000 | 2024-04-26 3:54PM EDT | 185.00 | 21.70 | 20.90 | 21.90 | +3.80 | +21.23% | 10 | 157 | 41.45% |
| TEAM240920P00190000 | 2024-04-26 12:17PM EDT | 190.00 | 24.10 | 24.30 | 24.90 | +5.00 | +26.18% | 2 | 130 | 41.26% |
| TEAM240920P00195000 | 2024-04-25 11:46AM EDT | 195.00 | 27.90 | 26.80 | 27.70 | +5.80 | +26.24% | 1 | 207 | 40.19% |
| TEAM240920P00200000 | 2024-04-26 1:48PM EDT | 200.00 | 29.97 | 29.00 | 32.40 | +5.51 | +22.53% | 2 | 285 | 43.03% |
| TEAM240920P00210000 | 2024-04-26 9:49AM EDT | 210.00 | 36.20 | 35.60 | 39.00 | +5.80 | +19.08% | 21 | 210 | 41.22% |
| TEAM240920P00220000 | 2024-04-26 12:50PM EDT | 220.00 | 44.90 | 43.50 | 46.90 | +10.10 | +29.02% | 9 | 270 | 41.10% |
| TEAM240920P00230000 | 2024-04-25 11:18AM EDT | 230.00 | 43.70 | 52.50 | 55.50 | 0.00 | - | 1 | 40 | 41.69% |
| TEAM240920P00240000 | 2024-02-29 4:50PM EDT | 240.00 | 44.60 | 51.30 | 54.20 | 0.00 | - | 1 | 89 | 0.00% |
| TEAM240920P00250000 | 2024-02-15 1:25PM EDT | 250.00 | 47.95 | 61.40 | 64.10 | 0.00 | - | 2 | 41 | 0.00% |
| TEAM240920P00260000 | 2024-02-22 2:21PM EDT | 260.00 | 60.60 | 70.20 | 72.70 | 0.00 | - | 2 | 17 | 0.00% |
| TEAM240920P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 55.83 | 65.80 | 66.90 | 0.00 | - | 3 | 38 | 0.00% |
| TEAM240920P00290000 | 2024-02-15 3:13PM EDT | 290.00 | 80.00 | 96.10 | 98.60 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240920P00300000 | 2024-01-09 2:06PM EDT | 300.00 | 73.40 | 88.00 | 90.70 | 0.00 | - | - | 3 | 0.00% |
| TEAM240920P00310000 | 2024-01-09 11:28AM EDT | 310.00 | 80.70 | 96.80 | 99.50 | 0.00 | - | - | 8 | 0.00% |
| TEAM240920P00350000 | 2024-02-01 1:37PM EDT | 350.00 | 102.00 | 139.20 | 142.80 | 0.00 | - | - | 0 | 0.00% |
| TEAM240920P00380000 | 2024-01-31 1:31PM EDT | 380.00 | 128.90 | 169.20 | 172.80 | 0.00 | - | - | 0 | 0.00% |
