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
59.056,11 -748,20 (-1,25%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117C00060000 | 2024-04-17 12:39PM EDT | 60.00 | 140.01 | 121.30 | 123.50 | 0.00 | - | 5 | 123 | 92.68% |
| TEAM250117C00065000 | 2023-11-03 3:21PM EDT | 65.00 | 117.47 | 133.80 | 136.50 | 0.00 | - | 14 | 30 | 176.10% |
| TEAM250117C00070000 | 2023-10-26 12:25PM EDT | 70.00 | 113.50 | 115.80 | 119.30 | 0.00 | - | 10 | 0 | 109.79% |
| TEAM250117C00075000 | 2023-10-26 10:36AM EDT | 75.00 | 111.57 | 111.60 | 114.10 | 0.00 | - | 10 | 7 | 104.27% |
| TEAM250117C00080000 | 2023-09-15 12:08PM EDT | 80.00 | 131.35 | 115.80 | 118.90 | 0.00 | - | 2 | 12 | 134.81% |
| TEAM250117C00085000 | 2023-03-08 11:24AM EDT | 85.00 | 109.90 | 90.20 | 92.10 | 0.00 | - | 6 | 10 | 0.00% |
| TEAM250117C00090000 | 2023-08-11 12:14PM EDT | 90.00 | 121.70 | 126.60 | 129.10 | 0.00 | - | 1 | 3 | 187.54% |
| TEAM250117C00095000 | 2023-07-12 12:43PM EDT | 95.00 | 95.00 | 115.40 | 117.60 | 0.00 | - | 4 | 13 | 156.44% |
| TEAM250117C00100000 | 2024-04-09 11:20AM EDT | 100.00 | 110.60 | 84.60 | 87.40 | 0.00 | - | 5 | 19 | 69.22% |
| TEAM250117C00105000 | 2023-11-27 12:55PM EDT | 105.00 | 89.17 | 144.60 | 148.50 | 0.00 | - | 1 | 10 | 273.32% |
| TEAM250117C00110000 | 2024-03-27 11:41AM EDT | 110.00 | 89.72 | 76.20 | 78.60 | 0.00 | - | 1 | 22 | 65.13% |
| TEAM250117C00115000 | 2024-03-27 11:41AM EDT | 115.00 | 85.70 | 71.80 | 74.60 | 0.00 | - | 1 | 12 | 63.25% |
| TEAM250117C00120000 | 2024-04-26 11:06AM EDT | 120.00 | 69.20 | 68.70 | 71.00 | -17.90 | -20.55% | 2 | 33 | 63.61% |
| TEAM250117C00125000 | 2024-02-15 12:02PM EDT | 125.00 | 100.05 | 79.00 | 81.90 | 0.00 | - | 10 | 17 | 97.14% |
| TEAM250117C00130000 | 2024-04-16 3:13PM EDT | 130.00 | 77.00 | 61.20 | 62.40 | 0.00 | - | 1 | 22 | 59.97% |
| TEAM250117C00135000 | 2024-04-22 10:44AM EDT | 135.00 | 69.95 | 57.40 | 60.30 | 0.00 | - | 1 | 29 | 60.45% |
| TEAM250117C00140000 | 2023-09-20 11:00AM EDT | 140.00 | 89.80 | 71.20 | 74.60 | 0.00 | - | 1 | 18 | 96.43% |
| TEAM250117C00145000 | 2023-11-27 1:36PM EDT | 145.00 | 61.30 | 110.60 | 114.70 | 0.00 | - | 3 | 5 | 190.66% |
| TEAM250117C00150000 | 2024-04-24 10:43AM EDT | 150.00 | 66.10 | 47.60 | 49.50 | 0.00 | - | 1 | 40 | 57.15% |
| TEAM250117C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 45.40 | 44.70 | 47.10 | -17.25 | -27.53% | 4 | 34 | 57.21% |
| TEAM250117C00160000 | 2024-04-26 10:04AM EDT | 160.00 | 38.60 | 41.60 | 42.90 | -13.40 | -25.77% | 1 | 23 | 55.18% |
| TEAM250117C00165000 | 2024-02-07 4:59PM EDT | 165.00 | 66.84 | 65.10 | 66.00 | 0.00 | - | 1 | 20 | 102.15% |
| TEAM250117C00170000 | 2024-04-19 2:50PM EDT | 170.00 | 45.76 | 35.00 | 38.50 | 0.00 | - | 3 | 47 | 53.92% |
| TEAM250117C00175000 | 2024-04-26 10:19AM EDT | 175.00 | 30.50 | 33.60 | 35.50 | -15.23 | -33.30% | 4 | 19 | 53.94% |
| TEAM250117C00180000 | 2024-04-26 12:12PM EDT | 180.00 | 31.00 | 31.00 | 32.80 | -15.60 | -33.48% | 6 | 58 | 53.00% |
| TEAM250117C00185000 | 2024-04-26 11:07AM EDT | 185.00 | 28.50 | 28.90 | 31.20 | -13.60 | -32.30% | 16 | 84 | 53.22% |
| TEAM250117C00190000 | 2024-04-26 12:42PM EDT | 190.00 | 27.90 | 26.80 | 27.20 | -7.00 | -20.06% | 21 | 51 | 51.28% |
| TEAM250117C00195000 | 2024-04-26 11:45AM EDT | 195.00 | 25.65 | 24.80 | 26.70 | -10.85 | -29.73% | 12 | 50 | 52.11% |
| TEAM250117C00200000 | 2024-04-26 3:56PM EDT | 200.00 | 22.93 | 21.50 | 24.30 | -12.07 | -34.49% | 67 | 338 | 50.16% |
| TEAM250117C00210000 | 2024-04-26 11:05AM EDT | 210.00 | 19.40 | 17.90 | 20.90 | -12.24 | -38.69% | 4 | 135 | 51.81% |
| TEAM250117C00220000 | 2024-04-26 2:06PM EDT | 220.00 | 16.20 | 16.40 | 18.60 | -11.90 | -42.35% | 18 | 172 | 50.54% |
| TEAM250117C00230000 | 2024-04-26 2:27PM EDT | 230.00 | 13.80 | 12.80 | 14.30 | -9.95 | -41.89% | 33 | 372 | 48.96% |
| TEAM250117C00240000 | 2024-04-24 2:42PM EDT | 240.00 | 20.80 | 10.50 | 12.00 | 0.00 | - | 1 | 345 | 48.34% |
| TEAM250117C00250000 | 2024-04-26 12:11PM EDT | 250.00 | 10.30 | 9.70 | 10.10 | -7.70 | -42.78% | 2 | 337 | 47.92% |
| TEAM250117C00260000 | 2024-04-26 1:19PM EDT | 260.00 | 8.30 | 8.00 | 8.50 | -7.15 | -46.28% | 27 | 243 | 47.58% |
| TEAM250117C00270000 | 2024-04-26 9:54AM EDT | 270.00 | 5.90 | 6.60 | 7.10 | -5.79 | -49.53% | 2 | 211 | 47.19% |
| TEAM250117C00280000 | 2024-04-26 2:10PM EDT | 280.00 | 5.68 | 5.50 | 6.00 | -6.52 | -53.44% | 30 | 768 | 47.03% |
| TEAM250117C00290000 | 2024-04-26 2:09PM EDT | 290.00 | 4.68 | 4.60 | 5.00 | -5.62 | -54.56% | 16 | 370 | 46.71% |
| TEAM250117C00300000 | 2024-04-26 10:46AM EDT | 300.00 | 4.00 | 3.80 | 4.20 | -3.35 | -45.58% | 5 | 500 | 46.54% |
| TEAM250117C00310000 | 2024-04-19 10:59AM EDT | 310.00 | 3.20 | 3.10 | 3.40 | -3.55 | -52.59% | 1 | 168 | 45.97% |
| TEAM250117C00320000 | 2024-04-26 10:43AM EDT | 320.00 | 2.81 | 2.60 | 2.90 | -3.49 | -55.40% | 2 | 715 | 46.03% |
| TEAM250117C00330000 | 2024-04-26 1:56PM EDT | 330.00 | 2.37 | 2.15 | 2.40 | -2.33 | -49.57% | 9 | 106 | 45.78% |
| TEAM250117C00340000 | 2024-04-26 1:57PM EDT | 340.00 | 1.90 | 1.75 | 2.00 | -2.70 | -58.70% | 2 | 152 | 45.62% |
| TEAM250117C00350000 | 2024-04-16 2:27PM EDT | 350.00 | 3.90 | 1.45 | 1.80 | 0.00 | - | 1 | 246 | 46.16% |
| TEAM250117C00360000 | 2024-04-26 11:33AM EDT | 360.00 | 1.33 | 1.20 | 1.50 | -1.77 | -57.10% | 5 | 151 | 45.98% |
| TEAM250117C00370000 | 2024-04-26 1:11PM EDT | 370.00 | 1.15 | 0.50 | 1.65 | -1.45 | -55.77% | 1 | 92 | 48.18% |
| TEAM250117C00380000 | 2024-04-16 11:23AM EDT | 380.00 | 2.65 | 0.40 | 2.30 | 0.00 | - | 4 | 167 | 52.79% |
| TEAM250117C00390000 | 2024-04-25 3:49PM EDT | 390.00 | 2.20 | 0.70 | 1.00 | 0.00 | - | 11 | 354 | 46.58% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 0.41 | 0.20 | 0.45 | +0.06 | +17.14% | 8 | 300 | 60.69% |
| TEAM250117P00065000 | 2024-03-18 3:06PM EDT | 65.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 25 | 67 | 59.40% |
| TEAM250117P00070000 | 2024-02-02 10:32AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 5 | 45 | 57.23% |
| TEAM250117P00075000 | 2024-02-02 3:15PM EDT | 75.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 33 | 56.32% |
| TEAM250117P00080000 | 2024-04-26 12:09PM EDT | 80.00 | 1.10 | 0.90 | 1.25 | +0.05 | +4.76% | 7 | 28 | 56.25% |
| TEAM250117P00085000 | 2024-04-26 9:52AM EDT | 85.00 | 1.33 | 0.60 | 2.15 | -0.07 | -5.00% | 1 | 109 | 55.25% |
| TEAM250117P00090000 | 2024-04-26 9:43AM EDT | 90.00 | 2.08 | 0.40 | 2.80 | +0.28 | +15.56% | 10 | 225 | 53.30% |
| TEAM250117P00095000 | 2024-04-26 9:49AM EDT | 95.00 | 2.10 | 1.60 | 2.15 | +0.10 | +5.00% | 2 | 851 | 51.56% |
| TEAM250117P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 2.55 | 2.15 | 2.60 | 0.00 | - | 2 | 141 | 50.96% |
| TEAM250117P00105000 | 2024-04-26 1:19PM EDT | 105.00 | 2.94 | 2.80 | 3.20 | +0.44 | +17.60% | 1 | 101 | 50.56% |
| TEAM250117P00110000 | 2024-04-26 9:43AM EDT | 110.00 | 3.49 | 3.40 | 3.80 | -0.41 | -10.51% | 12 | 319 | 50.44% |
| TEAM250117P00115000 | 2024-04-26 2:32PM EDT | 115.00 | 4.30 | 4.10 | 4.90 | +0.20 | +4.88% | 1 | 148 | 50.93% |
| TEAM250117P00120000 | 2024-04-23 3:46PM EDT | 120.00 | 4.12 | 5.00 | 5.40 | 0.00 | - | 1 | 120 | 48.94% |
| TEAM250117P00125000 | 2024-04-12 10:23AM EDT | 125.00 | 4.40 | 5.90 | 6.40 | 0.00 | - | 6 | 209 | 48.35% |
| TEAM250117P00130000 | 2024-04-26 11:56AM EDT | 130.00 | 6.93 | 5.40 | 7.50 | +0.83 | +13.61% | 11 | 123 | 47.72% |
| TEAM250117P00135000 | 2024-04-15 3:53PM EDT | 135.00 | 8.10 | 8.10 | 8.70 | 0.00 | - | 5 | 151 | 47.05% |
| TEAM250117P00140000 | 2024-04-26 3:47PM EDT | 140.00 | 9.70 | 9.50 | 10.00 | +1.00 | +11.49% | 22 | 174 | 46.34% |
| TEAM250117P00145000 | 2024-04-26 3:46PM EDT | 145.00 | 11.00 | 10.90 | 11.60 | +1.40 | +14.58% | 7 | 585 | 46.02% |
| TEAM250117P00150000 | 2024-04-26 1:19PM EDT | 150.00 | 12.74 | 11.30 | 13.40 | +1.74 | +15.82% | 5 | 313 | 45.81% |
| TEAM250117P00155000 | 2024-04-26 2:42PM EDT | 155.00 | 14.52 | 14.20 | 14.90 | +1.62 | +12.56% | 5 | 514 | 44.72% |
| TEAM250117P00160000 | 2024-04-26 2:32PM EDT | 160.00 | 16.56 | 15.20 | 18.30 | +2.96 | +21.76% | 23 | 199 | 46.94% |
| TEAM250117P00165000 | 2024-04-26 11:56AM EDT | 165.00 | 17.83 | 17.90 | 20.20 | +3.03 | +20.47% | 9 | 206 | 46.04% |
| TEAM250117P00170000 | 2024-04-26 11:44AM EDT | 170.00 | 20.50 | 18.90 | 21.70 | +3.30 | +19.19% | 6 | 381 | 44.24% |
| TEAM250117P00175000 | 2024-04-26 11:43AM EDT | 175.00 | 22.90 | 21.60 | 23.90 | +6.20 | +37.13% | 6 | 649 | 43.45% |
| TEAM250117P00180000 | 2024-04-24 2:48PM EDT | 180.00 | 25.60 | 25.10 | 25.80 | +5.60 | +28.00% | 1 | 845 | 41.93% |
| TEAM250117P00185000 | 2024-04-16 2:18PM EDT | 185.00 | 24.89 | 26.30 | 28.40 | 0.00 | - | 1 | 234 | 41.37% |
| TEAM250117P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 25.80 | 29.70 | 32.80 | 0.00 | - | 2 | 600 | 43.51% |
| TEAM250117P00195000 | 2024-04-25 10:23AM EDT | 195.00 | 28.30 | 33.30 | 34.10 | 0.00 | - | 2 | 275 | 40.35% |
| TEAM250117P00200000 | 2024-04-24 2:42PM EDT | 200.00 | 29.30 | 35.40 | 38.60 | 0.00 | - | 2 | 240 | 42.22% |
| TEAM250117P00210000 | 2024-04-26 2:09PM EDT | 210.00 | 43.80 | 42.70 | 43.70 | +7.80 | +21.67% | 20 | 401 | 38.84% |
| TEAM250117P00220000 | 2024-04-26 3:35PM EDT | 220.00 | 49.90 | 49.00 | 50.60 | +5.70 | +12.90% | 4 | 305 | 37.55% |
| TEAM250117P00230000 | 2024-04-25 2:08PM EDT | 230.00 | 47.90 | 56.70 | 58.90 | 0.00 | - | 3 | 135 | 38.01% |
| TEAM250117P00240000 | 2024-03-13 12:58PM EDT | 240.00 | 49.60 | 50.50 | 51.40 | 0.00 | - | 14 | 214 | 0.00% |
| TEAM250117P00250000 | 2024-04-22 3:29PM EDT | 250.00 | 64.30 | 72.60 | 75.10 | 0.00 | - | 2 | 157 | 35.86% |
| TEAM250117P00260000 | 2024-04-08 11:04AM EDT | 260.00 | 71.22 | 80.40 | 84.50 | 0.00 | - | 9 | 130 | 36.90% |
| TEAM250117P00270000 | 2024-02-01 12:49PM EDT | 270.00 | 50.40 | 68.50 | 71.90 | 0.00 | - | 1 | 171 | 0.00% |
| TEAM250117P00280000 | 2024-03-12 3:25PM EDT | 280.00 | 73.95 | 72.70 | 75.30 | 0.00 | - | 2 | 33 | 0.00% |
| TEAM250117P00290000 | 2024-01-25 1:25PM EDT | 290.00 | 65.30 | 89.00 | 91.40 | 0.00 | - | 8 | 143 | 0.00% |
| TEAM250117P00300000 | 2024-04-17 12:39PM EDT | 300.00 | 105.69 | 118.20 | 122.40 | 0.00 | - | 5 | 34 | 38.32% |
| TEAM250117P00310000 | 2024-02-01 2:47PM EDT | 310.00 | 74.80 | 101.30 | 104.20 | 0.00 | - | 27 | 27 | 0.00% |
| TEAM250117P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 122.00 | 138.50 | 142.40 | 0.00 | - | 1 | 10 | 41.82% |
| TEAM250117P00330000 | 2023-09-07 3:50PM EDT | 330.00 | 126.90 | 132.80 | 134.90 | 0.00 | - | 7 | 21 | 0.00% |
| TEAM250117P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 134.60 | 145.30 | 150.00 | 0.00 | - | 25 | 1 | 0.00% |
| TEAM250117P00350000 | 2023-08-15 10:37AM EDT | 350.00 | 155.70 | 143.40 | 145.20 | 0.00 | - | - | 1 | 0.00% |
| TEAM250117P00360000 | 2024-02-01 1:31PM EDT | 360.00 | 114.25 | 149.00 | 152.90 | 0.00 | - | 3 | 0 | 0.00% |
| TEAM250117P00370000 | 2024-01-11 12:44PM EDT | 370.00 | 131.70 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM250117P00380000 | 2024-01-30 11:25AM EDT | 380.00 | 128.30 | 171.20 | 175.50 | 0.00 | - | - | 0 | 0.00% |
| TEAM250117P00390000 | 2024-01-31 11:41AM EDT | 390.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
