Deutsche Märkte geschlossen

Atlassian Corporation (TEAM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
192,36+4,51 (+2,40%)
Börsenschluss: 04:00PM EST
192,59 +0,23 (+0,12%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM231215C000700002023-11-30 9:39AM EST70.00128.20121.20124.500.00-13365.43%
TEAM231215C000750002023-11-01 2:37PM EST75.00103.30118.30122.000.00--1483.40%
TEAM231215C000800002023-12-07 9:47AM EST80.00107.50104.20107.200.00---0.00%
TEAM231215C000850002023-11-09 11:51AM EST85.0090.30106.40109.000.00-22283.79%
TEAM231215C000900002023-11-16 9:40AM EST90.0096.70101.50103.300.00-1114203.13%
TEAM231215C000950002023-12-05 9:39AM EST95.0096.1095.7099.500.00-23235.94%
TEAM231215C001000002023-12-05 9:39AM EST100.0091.1091.5094.200.00-13246.00%
TEAM231215C001050002023-12-01 9:45AM EST105.0086.1086.1088.900.00-18190.63%
TEAM231215C001100002023-11-22 10:04AM EST110.0072.8080.9083.600.00-16255.47%
TEAM231215C001150002023-12-06 9:58AM EST115.0076.3076.3078.400.00-18229.39%
TEAM231215C001200002023-11-21 9:32AM EST120.0066.5070.0073.400.00-121213.28%
TEAM231215C001250002023-12-04 12:06PM EST125.0066.7066.4068.300.00-325193.46%
TEAM231215C001300002023-12-01 9:50AM EST130.0060.5061.0063.300.00-17178.66%
TEAM231215C001350002023-11-28 11:11AM EST135.0048.9056.6058.400.00-28117.97%
TEAM231215C001400002023-12-06 1:28PM EST140.0049.1051.5053.400.00-163100.78%
TEAM231215C001450002023-11-29 10:10AM EST145.0048.3346.4048.40-3.27-6.34%1982.03%
TEAM231215C001500002023-12-01 9:49AM EST150.0041.4041.6043.500.00-17290.63%
TEAM231215C001525002023-12-06 10:17AM EST152.5039.8039.1040.900.00-1381.45%
TEAM231215C001550002023-12-08 12:00PM EST155.0035.8836.2038.60+1.08+3.10%135964.45%
TEAM231215C001575002023-12-05 10:05AM EST157.5034.3034.1036.100.00-21378.22%
TEAM231215C001600002023-11-29 2:13PM EST160.0039.2430.8033.400.00-1468100.10%
TEAM231215C001625002023-12-07 10:03AM EST162.5028.9028.7031.10+2.70+10.31%21051.76%
TEAM231215C001650002023-12-06 12:26PM EST165.0024.4026.5028.800.00-17364.99%
TEAM231215C001675002023-11-30 11:33AM EST167.5024.6024.2025.900.00--255.18%
TEAM231215C001700002023-12-04 10:23AM EST170.0020.5020.3023.500.00-320976.29%
TEAM231215C001725002023-12-01 9:45AM EST172.5019.6018.0021.600.00-2680.10%
TEAM231215C001750002023-12-07 1:03PM EST175.0017.5817.1019.00+3.48+24.68%29854.39%
TEAM231215C001775002023-12-06 2:40PM EST177.5013.7014.8016.200.00-11859.69%
TEAM231215C001800002023-12-07 1:03PM EST180.0012.5012.9013.80+2.50+25.00%125054.18%
TEAM231215C001825002023-12-08 2:13PM EST182.5011.3210.8012.10+3.22+39.75%12257.06%
TEAM231215C001850002023-12-08 1:08PM EST185.008.708.209.20+2.20+33.85%424144.29%
TEAM231215C001875002023-12-08 11:37AM EST187.507.807.007.50+2.85+57.58%1916244.54%
TEAM231215C001900002023-12-08 3:42PM EST190.005.695.405.80+1.89+49.74%411,09342.82%
TEAM231215C001925002023-12-08 3:51PM EST192.504.004.104.40+0.65+19.40%643642.04%
TEAM231215C001950002023-12-08 3:56PM EST195.003.153.003.30+1.00+46.51%16731442.04%
TEAM231215C001975002023-12-08 3:18PM EST197.502.632.152.40+1.03+64.38%243341.90%
TEAM231215C002000002023-12-08 3:58PM EST200.001.651.601.70+0.52+46.02%13982941.82%
TEAM231215C002025002023-12-08 3:12PM EST202.501.301.101.25-1.73-57.10%172942.82%
TEAM231215C002050002023-12-08 2:47PM EST205.000.850.700.90+0.25+41.67%1914743.60%
TEAM231215C002075002023-12-08 2:54PM EST207.500.650.500.65+0.17+35.42%102244.48%
TEAM231215C002100002023-12-08 3:39PM EST210.000.450.350.45+0.15+50.00%6376944.97%
TEAM231215C002125002023-12-08 2:34PM EST212.500.250.200.350.00-110346.68%
TEAM231215C002150002023-12-06 3:51PM EST215.000.200.150.300.00-19749.27%
TEAM231215C002175002023-12-06 3:51PM EST217.500.150.050.000.00-1225.00%
TEAM231215C002200002023-12-07 2:02PM EST220.000.120.100.20-0.03-20.00%634050.39%
TEAM231215C002250002023-12-08 3:21PM EST225.000.050.000.10-0.40-88.89%219553.91%
TEAM231215C002300002023-12-08 3:29PM EST230.000.050.000.05-0.35-87.50%1127350.39%
TEAM231215C002350002023-12-01 11:11AM EST235.000.090.000.500.00-202076.27%
TEAM231215C002400002023-12-06 3:47PM EST240.000.050.000.050.00-11,71160.94%
TEAM231215C002500002023-11-29 2:34PM EST250.000.100.000.300.00-152988.09%
TEAM231215C002600002023-12-05 2:15PM EST260.000.030.000.500.00-21,570106.54%
TEAM231215C002700002023-11-15 9:31AM EST270.000.180.000.500.00-1191117.48%
TEAM231215C002800002023-11-13 2:10PM EST280.000.140.000.500.00-179127.83%
TEAM231215C002900002023-10-26 10:34AM EST290.000.250.001.350.00-10161.04%
TEAM231215C003000002023-10-06 2:32PM EST300.000.940.001.500.00-11174.61%
TEAM231215C003100002023-12-05 10:12AM EST310.000.250.000.050.00-110120.31%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM231215P000700002023-12-08 1:25PM EST70.000.160.000.15+0.08+100.00%138285.16%
TEAM231215P000750002023-10-23 8:44AM EST75.000.500.000.000.00-13250.00%
TEAM231215P000800002023-10-23 8:44AM EST80.000.100.000.000.00-152450.00%
TEAM231215P000850002023-10-23 8:43AM EST85.000.500.000.000.00-185550.00%
TEAM231215P000900002023-09-25 9:55AM EST90.000.250.000.500.00-118253.91%
TEAM231215P000950002023-11-03 11:56AM EST95.000.050.000.500.00-722237.31%
TEAM231215P001000002023-11-07 3:24PM EST100.000.190.000.500.00-1467221.68%
TEAM231215P001050002023-11-06 9:49AM EST105.000.190.000.500.00-1755206.64%
TEAM231215P001100002023-11-03 10:39AM EST110.000.150.000.100.00-5639157.03%
TEAM231215P001150002023-11-22 2:42PM EST115.000.050.000.500.00-1334178.52%
TEAM231215P001200002023-11-28 10:52AM EST120.000.050.000.500.00-1710165.43%
TEAM231215P001250002023-11-27 10:24AM EST125.000.200.000.500.00-523152.73%
TEAM231215P001300002023-11-28 2:30PM EST130.000.030.000.050.00-4099104.69%
TEAM231215P001350002023-11-22 2:38PM EST135.000.090.000.500.00-1260128.52%
TEAM231215P001400002023-12-07 11:26AM EST140.000.100.000.500.00-1879116.99%
TEAM231215P001450002023-11-28 2:12PM EST145.000.100.000.050.00-553778.13%
TEAM231215P001500002023-12-07 3:12PM EST150.000.150.002.500.00-5520132.32%
TEAM231215P001550002023-12-05 1:01PM EST155.000.140.000.150.00-1050169.92%
TEAM231215P001575002023-11-29 9:36AM EST157.500.150.000.500.00-525478.81%
TEAM231215P001600002023-12-08 1:59PM EST160.000.050.000.10-0.10-66.67%631957.62%
TEAM231215P001625002023-12-08 9:34AM EST162.500.100.000.45-0.45-81.82%20367.09%
TEAM231215P001650002023-12-08 11:06AM EST165.000.100.000.15-0.10-50.00%129051.95%
TEAM231215P001675002023-12-08 10:31AM EST167.500.150.050.20-0.11-42.31%1109651.37%
TEAM231215P001700002023-12-08 1:59PM EST170.000.150.050.15-0.30-66.67%20270148.15%
TEAM231215P001725002023-12-06 12:52PM EST172.500.650.050.350.00-226551.27%
TEAM231215P001750002023-12-08 1:56PM EST175.000.290.200.30-0.56-65.88%3760344.34%
TEAM231215P001775002023-12-07 2:48PM EST177.500.800.350.45-0.45-36.00%23443.02%
TEAM231215P001800002023-12-08 3:20PM EST180.000.650.600.65-1.09-62.64%4631941.36%
TEAM231215P001825002023-12-08 3:41PM EST182.500.900.901.05-1.35-60.00%174741.50%
TEAM231215P001850002023-12-08 3:41PM EST185.001.381.351.50-2.02-59.41%1241640.23%
TEAM231215P001875002023-12-08 3:52PM EST187.502.322.052.20-2.28-49.57%248839.93%
TEAM231215P001900002023-12-08 3:40PM EST190.002.952.953.20-2.90-49.57%5262140.50%
TEAM231215P001925002023-12-08 3:58PM EST192.504.204.004.30-3.02-41.83%663639.80%
TEAM231215P001950002023-12-08 3:38PM EST195.005.505.505.80-2.20-28.57%2410040.70%
TEAM231215P001975002023-12-08 11:15AM EST197.508.677.107.40-1.23-12.42%32640.45%
TEAM231215P002000002023-12-08 9:47AM EST200.0012.838.609.30+1.83+16.64%116941.36%
TEAM231215P002025002023-12-07 10:54AM EST202.5015.1010.6011.500.00-13544.29%
TEAM231215P002050002023-12-05 9:31AM EST205.0012.9011.4013.500.00-11542.97%
TEAM231215P002075002023-12-04 11:05AM EST207.5018.3013.7016.000.00-3548.34%
TEAM231215P002100002023-12-08 2:46PM EST210.0017.1016.9018.30-3.10-15.35%13149.61%
TEAM231215P002150002023-12-07 10:21AM EST215.0026.5021.8024.600.00-1656.64%
TEAM231215P002200002023-12-08 1:42PM EST220.0028.1026.8030.00-4.29-13.24%101070.12%
TEAM231215P002250002023-11-20 9:45AM EST225.0035.9031.8035.000.00--078.61%
TEAM231215P002300002023-11-30 1:53PM EST230.0039.9036.8039.100.00-1072.27%
TEAM231215P002400002023-12-07 9:58AM EST240.0051.7046.6048.700.00-1056.25%
TEAM231215P002450002023-11-30 10:22AM EST245.0051.8051.8054.200.00--094.63%
TEAM231215P002500002023-11-03 1:30PM EST250.0070.4053.8055.800.00-100.00%
TEAM231215P002550002023-12-01 11:44AM EST255.0059.6060.6064.100.00-10141.60%
TEAM231215P002600002023-11-07 10:38AM EST260.0078.2071.2073.300.00-10204.15%
TEAM231215P002650002023-11-24 9:35AM EST265.0084.5070.5073.900.00-30150.49%
TEAM231215P002700002023-09-21 10:22AM EST270.0077.9082.5085.500.00-127244.58%
TEAM231215P002800002023-11-21 9:31AM EST280.0094.3086.7089.500.00-10140.53%
TEAM231215P002900002023-11-08 3:30PM EST290.00116.5796.7099.900.00--0160.45%
TEAM231215P003000002023-11-29 9:35AM EST300.00105.30105.80109.600.00-10123.44%
TEAM231215P003100002023-11-08 3:30PM EST310.00136.59116.50120.000.00--0178.42%