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
59.641,03 +831,92 (+1,41%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116C00090000 | 2024-02-09 2:25PM EDT | 90.00 | 143.00 | 130.50 | 134.00 | 0.00 | - | 1 | 2 | 132.15% |
| TEAM260116C00100000 | 2024-04-26 9:52AM EDT | 100.00 | 92.00 | 94.60 | 98.00 | -43.00 | -31.85% | 1 | 3 | 66.82% |
| TEAM260116C00115000 | 2024-01-16 11:48AM EDT | 115.00 | 145.64 | 116.90 | 120.30 | 0.00 | - | 10 | 6 | 119.90% |
| TEAM260116C00120000 | 2024-04-17 2:44PM EDT | 120.00 | 99.00 | 81.50 | 83.30 | 0.00 | - | 36 | 45 | 62.14% |
| TEAM260116C00125000 | 2024-01-30 12:05PM EDT | 125.00 | 152.12 | 103.80 | 105.80 | 0.00 | - | 2 | 3 | 101.36% |
| TEAM260116C00130000 | 2023-11-03 9:36AM EDT | 130.00 | 76.00 | 91.50 | 93.70 | 0.00 | - | - | 1 | 84.98% |
| TEAM260116C00140000 | 2023-10-26 10:17AM EDT | 140.00 | 78.80 | 76.20 | 78.40 | 0.00 | - | - | 0 | 68.76% |
| TEAM260116C00150000 | 2024-04-26 3:27PM EDT | 150.00 | 65.10 | 63.90 | 67.50 | -16.70 | -20.42% | 2 | 11 | 59.07% |
| TEAM260116C00155000 | 2023-10-27 10:42AM EDT | 155.00 | 70.40 | 68.30 | 69.90 | 0.00 | - | 1 | 0 | 66.09% |
| TEAM260116C00160000 | 2024-04-26 11:05AM EDT | 160.00 | 60.00 | 59.20 | 62.20 | -17.85 | -22.93% | 1 | 10 | 58.11% |
| TEAM260116C00165000 | 2024-04-10 1:10PM EDT | 165.00 | 73.00 | 56.60 | 58.20 | 0.00 | - | 1 | 16 | 56.55% |
| TEAM260116C00170000 | 2024-04-26 10:20AM EDT | 170.00 | 51.60 | 54.40 | 57.40 | -24.90 | -32.55% | 5 | 53 | 57.08% |
| TEAM260116C00175000 | 2024-04-26 10:34AM EDT | 175.00 | 50.55 | 52.10 | 55.30 | -15.20 | -23.12% | 9 | 14 | 56.70% |
| TEAM260116C00180000 | 2024-04-26 12:12PM EDT | 180.00 | 51.50 | 50.00 | 53.00 | -23.45 | -31.29% | 5 | 57 | 56.25% |
| TEAM260116C00185000 | 2024-04-26 9:31AM EDT | 185.00 | 47.80 | 47.60 | 51.00 | -11.87 | -19.89% | 2 | 5 | 55.73% |
| TEAM260116C00190000 | 2024-04-25 9:49AM EDT | 190.00 | 57.47 | 45.80 | 47.90 | 0.00 | - | 1 | 22 | 54.87% |
| TEAM260116C00195000 | 2024-04-26 10:06AM EDT | 195.00 | 41.00 | 42.70 | 46.90 | -18.59 | -31.20% | 7 | 7 | 54.40% |
| TEAM260116C00200000 | 2024-04-26 10:39AM EDT | 200.00 | 41.00 | 41.90 | 43.40 | -11.32 | -21.64% | 1 | 31 | 53.76% |
| TEAM260116C00210000 | 2024-04-22 11:09AM EDT | 210.00 | 47.22 | 38.40 | 40.40 | 0.00 | - | 1 | 20 | 53.42% |
| TEAM260116C00220000 | 2024-04-26 12:39PM EDT | 220.00 | 36.60 | 35.10 | 38.00 | -8.40 | -18.67% | 2 | 22 | 53.28% |
| TEAM260116C00230000 | 2024-04-23 1:51PM EDT | 230.00 | 45.74 | 32.00 | 33.80 | 0.00 | - | 6 | 14 | 52.06% |
| TEAM260116C00240000 | 2024-04-26 12:31PM EDT | 240.00 | 30.50 | 29.20 | 30.90 | -7.00 | -18.67% | 1 | 8 | 51.49% |
| TEAM260116C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 24.00 | 26.60 | 28.30 | -11.40 | -32.20% | 2 | 122 | 50.97% |
| TEAM260116C00260000 | 2024-04-25 9:33AM EDT | 260.00 | 32.32 | 24.20 | 27.00 | 0.00 | - | 1 | 88 | 51.08% |
| TEAM260116C00270000 | 2024-04-26 2:10PM EDT | 270.00 | 23.11 | 22.00 | 25.00 | -8.88 | -27.76% | 2 | 34 | 50.75% |
| TEAM260116C00280000 | 2024-04-26 2:10PM EDT | 280.00 | 20.86 | 20.00 | 22.80 | -6.53 | -23.84% | 2 | 21 | 50.24% |
| TEAM260116C00290000 | 2024-04-17 12:34PM EDT | 290.00 | 28.50 | 18.30 | 21.00 | 0.00 | - | 1 | 3 | 51.52% |
| TEAM260116C00300000 | 2024-04-26 10:49AM EDT | 300.00 | 17.40 | 16.60 | 19.50 | -8.20 | -32.03% | 1 | 16 | 51.42% |
| TEAM260116C00310000 | 2024-04-05 11:48AM EDT | 310.00 | 24.00 | 15.10 | 16.30 | 0.00 | - | 3 | 16 | 49.14% |
| TEAM260116C00320000 | 2024-04-15 2:15PM EDT | 320.00 | 21.72 | 13.70 | 15.00 | 0.00 | - | 1 | 3 | 48.97% |
| TEAM260116C00330000 | 2024-04-17 12:34PM EDT | 330.00 | 20.83 | 12.50 | 13.50 | 0.00 | - | 2 | 6 | 48.40% |
| TEAM260116C00350000 | 2024-04-26 9:53AM EDT | 350.00 | 9.80 | 10.30 | 11.50 | -30.56 | -75.72% | 1 | 7 | 48.21% |
| TEAM260116C00360000 | 2024-04-17 12:34PM EDT | 360.00 | 16.55 | 9.40 | 12.00 | 0.00 | - | 1 | 9 | 50.07% |
| TEAM260116C00370000 | 2024-04-26 10:04AM EDT | 370.00 | 8.50 | 8.60 | 10.00 | -4.70 | -35.61% | 4 | 16 | 48.31% |
| TEAM260116C00380000 | 2024-04-26 2:30PM EDT | 380.00 | 8.10 | 7.80 | 8.90 | -10.06 | -55.40% | 5 | 6 | 47.68% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 5.90 | 5.30 | 6.00 | +0.52 | +9.67% | 13 | 16 | 49.79% |
| TEAM260116P00095000 | 2024-04-26 11:27AM EDT | 95.00 | 6.62 | 6.20 | 7.00 | +1.42 | +27.31% | 10 | 6 | 49.21% |
| TEAM260116P00100000 | 2024-04-17 12:22PM EDT | 100.00 | 7.20 | 7.30 | 8.00 | 0.00 | - | 25 | 38 | 48.45% |
| TEAM260116P00105000 | 2024-02-01 3:39PM EDT | 105.00 | 6.00 | 7.20 | 7.70 | 0.00 | - | 5 | 13 | 44.74% |
| TEAM260116P00110000 | 2024-04-26 9:42AM EDT | 110.00 | 10.35 | 9.60 | 12.50 | +1.45 | +16.29% | 10 | 6 | 51.30% |
| TEAM260116P00115000 | 2024-02-15 1:14PM EDT | 115.00 | 9.40 | 10.80 | 11.30 | 0.00 | - | 1 | 4 | 45.94% |
| TEAM260116P00120000 | 2024-04-26 1:41PM EDT | 120.00 | 12.56 | 12.30 | 13.60 | +1.06 | +9.22% | 1 | 6 | 46.92% |
| TEAM260116P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 13.70 | 13.80 | 15.90 | 0.00 | - | 1 | 1 | 47.58% |
| TEAM260116P00130000 | 2024-04-23 3:43PM EDT | 130.00 | 13.50 | 15.40 | 16.80 | 0.00 | - | 91 | 110 | 45.87% |
| TEAM260116P00140000 | 2024-04-26 2:28PM EDT | 140.00 | 19.70 | 19.00 | 20.30 | +4.80 | +32.21% | 1 | 36 | 44.75% |
| TEAM260116P00145000 | 2023-12-18 4:10PM EDT | 145.00 | 15.75 | 14.60 | 15.70 | 0.00 | - | - | 100 | 35.56% |
| TEAM260116P00150000 | 2024-04-26 12:57PM EDT | 150.00 | 22.90 | 22.80 | 24.00 | +2.70 | +13.37% | 9 | 38 | 43.45% |
| TEAM260116P00155000 | 2024-03-15 3:51PM EDT | 155.00 | 24.00 | 21.20 | 23.20 | 0.00 | - | 1 | 103 | 39.38% |
| TEAM260116P00160000 | 2024-04-26 9:58AM EDT | 160.00 | 28.65 | 27.10 | 29.30 | +5.65 | +24.57% | 1 | 11 | 43.68% |
| TEAM260116P00170000 | 2024-04-26 2:59PM EDT | 170.00 | 32.03 | 30.80 | 32.80 | +6.33 | +24.63% | 4 | 5 | 41.33% |
| TEAM260116P00175000 | 2024-04-26 10:38AM EDT | 175.00 | 34.90 | 34.20 | 35.10 | +11.97 | +52.20% | 3 | 1 | 40.67% |
| TEAM260116P00180000 | 2024-04-11 11:34AM EDT | 180.00 | 37.79 | 36.70 | 38.00 | +8.64 | +29.64% | 1 | 9 | 40.57% |
| TEAM260116P00185000 | 2024-04-26 12:48PM EDT | 185.00 | 39.40 | 39.40 | 40.80 | +2.50 | +6.78% | 3 | 83 | 40.27% |
| TEAM260116P00190000 | 2024-03-15 12:04PM EDT | 190.00 | 39.30 | 35.70 | 36.40 | 0.00 | - | 1 | 26 | 32.14% |
| TEAM260116P00195000 | 2024-04-15 3:45PM EDT | 195.00 | 42.10 | 44.90 | 46.20 | 0.00 | - | 5 | 50 | 39.14% |
| TEAM260116P00200000 | 2024-04-26 10:42AM EDT | 200.00 | 48.60 | 47.60 | 49.50 | +4.98 | +11.42% | 1 | 30 | 39.08% |
| TEAM260116P00210000 | 2024-04-22 11:09AM EDT | 210.00 | 51.34 | 53.30 | 56.50 | 0.00 | - | 1 | 24 | 39.12% |
| TEAM260116P00220000 | 2024-03-13 9:31AM EDT | 220.00 | 49.60 | 48.70 | 51.00 | 0.00 | - | 1 | 13 | 24.91% |
| TEAM260116P00230000 | 2024-03-04 12:06PM EDT | 230.00 | 56.70 | 60.80 | 62.50 | 0.00 | - | 9 | 24 | 29.14% |
| TEAM260116P00240000 | 2024-03-05 4:59PM EDT | 240.00 | 67.30 | 69.70 | 73.00 | 0.00 | - | 7 | 42 | 32.02% |
| TEAM260116P00250000 | 2024-04-26 11:58AM EDT | 250.00 | 80.47 | 80.50 | 82.60 | +6.27 | +8.45% | 1 | 12 | 33.65% |
| TEAM260116P00260000 | 2024-04-17 1:25PM EDT | 260.00 | 81.16 | 88.30 | 91.50 | 0.00 | - | 2 | 5 | 34.22% |
| TEAM260116P00270000 | 2024-02-21 4:52PM EDT | 270.00 | 84.09 | 90.10 | 92.40 | 0.00 | - | 1 | 1 | 21.14% |
| TEAM260116P00280000 | 2024-04-08 2:59PM EDT | 280.00 | 94.00 | 104.10 | 108.00 | 0.00 | - | 5 | 9 | 32.89% |
| TEAM260116P00300000 | 2024-04-17 12:34PM EDT | 300.00 | 112.40 | 121.50 | 123.60 | 0.00 | - | 1 | 0 | 27.99% |
| TEAM260116P00350000 | 2024-02-06 11:54AM EDT | 350.00 | 144.63 | 147.50 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| TEAM260116P00360000 | 2024-02-02 10:31AM EDT | 360.00 | 143.00 | 151.30 | 154.80 | 0.00 | - | 2 | 2 | 0.00% |
| TEAM260116P00370000 | 2024-02-06 11:54AM EDT | 370.00 | 162.73 | 166.70 | 170.10 | 0.00 | - | - | 1 | 0.00% |
