Deutsche Märkte geschlossen

Atlassian Corporation (TEAM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,25+5,87 (+3,71%)
Börsenschluss: 04:00PM EST
163,13 -1,12 (-0,68%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM230203C000800002023-01-12 9:49AM EST80.0060.2582.7085.000.00--2320.61%
TEAM230203C000900002023-01-13 10:59AM EST90.0058.0072.9075.200.00--2287.30%
TEAM230203C001000002023-01-20 12:55PM EST100.0056.5363.3065.200.00-2150.00%
TEAM230203C001100002023-01-26 3:34PM EST110.0047.5053.6055.400.00-35158.59%
TEAM230203C001150002023-01-25 9:37AM EST115.0032.8048.7050.300.00-14143.16%
TEAM230203C001190002023-01-09 9:44AM EST119.0013.7045.3046.800.00--6164.16%
TEAM230203C001200002023-01-11 10:35AM EST120.0028.4544.5045.700.00-229162.89%
TEAM230203C001220002023-01-10 12:25PM EST122.0014.7043.0043.800.00-100103167.58%
TEAM230203C001230002023-01-10 10:58AM EST123.0014.4042.1042.900.00-219122167.38%
TEAM230203C001240002023-01-25 2:53PM EST124.0031.4540.7042.100.00-216160.30%
TEAM230203C001250002023-01-20 10:00AM EST125.0031.9040.2041.000.00-174163.33%
TEAM230203C001260002023-01-25 9:58AM EST126.0021.0239.0040.300.00-142161.23%
TEAM230203C001270002023-01-27 9:58AM EST127.0034.0638.0039.30+4.64+15.77%110157.52%
TEAM230203C001280002023-01-27 11:27AM EST128.0033.8237.3038.50+3.00+9.73%220161.13%
TEAM230203C001290002023-01-10 11:55AM EST129.0011.0036.2037.600.00-523157.32%
TEAM230203C001300002023-01-27 11:31AM EST130.0032.8135.8036.70+6.98+27.02%763162.74%
TEAM230203C001310002023-01-23 10:37AM EST131.0025.4534.5035.900.00-15157.57%
TEAM230203C001320002023-01-20 12:42PM EST132.0027.7433.9035.100.00-29160.94%
TEAM230203C001330002023-01-23 10:01AM EST133.0025.5033.3034.000.00-230160.40%
TEAM230203C001340002023-01-27 2:02PM EST134.0031.2032.4033.30+9.00+40.54%138160.74%
TEAM230203C001350002023-01-27 3:25PM EST135.0032.3531.6032.30+16.97+110.34%81204158.81%
TEAM230203C001360002023-01-06 3:04PM EST136.007.1030.7031.500.00-11157.81%
TEAM230203C001370002023-01-25 10:00AM EST137.0013.6029.9030.700.00-16157.67%
TEAM230203C001380002023-01-25 11:31AM EST138.0016.5128.9029.900.00-15155.42%
TEAM230203C001390002023-01-20 2:57PM EST139.0024.8928.4029.200.00-99158.62%
TEAM230203C001400002023-01-25 1:52PM EST140.0017.5227.6028.300.00-2485157.01%
TEAM230203C001410002023-01-27 12:44PM EST141.0024.7226.8027.60+11.02+80.44%12157.01%
TEAM230203C001420002023-01-25 1:04PM EST142.0015.0125.9026.700.00-710154.30%
TEAM230203C001430002023-01-25 10:31AM EST143.0012.0025.2026.000.00-15154.83%
TEAM230203C001440002023-01-27 2:35PM EST144.0024.6324.5025.20+11.73+90.93%31154.35%
TEAM230203C001450002023-01-27 3:11PM EST145.0024.2023.9024.60+5.79+31.45%1140156.01%
TEAM230203C001460002023-01-25 11:03AM EST146.0011.2023.1023.900.00-623155.18%
TEAM230203C001470002023-01-25 3:17PM EST147.0015.5022.4023.100.00-1019154.18%
TEAM230203C001480002023-01-25 1:12PM EST148.0012.2221.7022.300.00-833153.03%
TEAM230203C001490002023-01-26 10:00AM EST149.0014.4021.0021.700.00-642153.20%
TEAM230203C001500002023-01-27 2:39PM EST150.0020.6820.4021.00+3.58+20.94%8105153.17%
TEAM230203C001525002023-01-27 3:10PM EST152.5019.4518.8019.30+6.65+51.95%272152.05%
TEAM230203C001550002023-01-27 3:11PM EST155.0017.8317.3017.90+5.24+41.62%28104152.54%
TEAM230203C001575002023-01-27 3:11PM EST157.5016.3015.9016.30+4.10+33.61%242151.37%
TEAM230203C001600002023-01-27 3:24PM EST160.0015.1614.6015.00+4.13+37.44%28191151.71%
TEAM230203C001625002023-01-27 3:20PM EST162.5014.0013.3013.70+4.00+40.00%1012151.07%
TEAM230203C001650002023-01-27 3:19PM EST165.0012.5812.1012.50+3.58+39.78%60192150.71%
TEAM230203C001675002023-01-27 3:19PM EST167.5011.4910.9011.40+3.10+36.95%41817150.02%
TEAM230203C001700002023-01-27 3:53PM EST170.009.819.9010.30+2.10+27.24%120108149.63%
TEAM230203C001725002023-01-26 9:39AM EST172.506.578.909.400.00-119149.54%
TEAM230203C001750002023-01-27 3:41PM EST175.008.258.108.60+2.35+39.83%32113150.42%
TEAM230203C001775002023-01-27 10:37AM EST177.506.207.207.60+6.20-16148.61%
TEAM230203C001800002023-01-27 3:59PM EST180.006.706.506.70+2.10+45.65%129327147.80%
TEAM230203C001825002023-01-27 3:55PM EST182.506.005.806.20+6.00-8117148.78%
TEAM230203C001850002023-01-27 3:35PM EST185.005.305.105.60+1.80+51.43%448148.34%
TEAM230203C001875002023-01-27 3:43PM EST187.504.824.605.00+4.82-4212148.51%
TEAM230203C001900002023-01-27 3:55PM EST190.004.204.104.50+1.10+35.48%1458148.68%
TEAM230203C001925002023-01-27 12:47PM EST192.503.203.604.00+3.20-411148.12%
TEAM230203C001950002023-01-27 11:38AM EST195.002.853.303.60+0.65+29.55%2020149.24%
TEAM230203C001975002023-01-27 11:59AM EST197.502.652.903.20+2.65-1512148.93%
TEAM230203C002000002023-01-27 3:13PM EST200.002.652.602.85+0.88+49.72%44119149.27%
TEAM230203C002050002023-01-27 2:36PM EST205.002.102.002.30+0.78+59.09%912149.49%
TEAM230203C002075002023-01-27 9:35AM EST207.501.011.802.05+1.01-111150.02%
TEAM230203C002100002023-01-27 3:08PM EST210.001.701.601.80+0.55+47.83%43343150.00%
TEAM230203C002150002023-01-27 3:46PM EST215.001.251.251.40+0.45+56.25%84334150.10%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM230203P000650002023-01-09 10:51AM EST65.000.130.000.050.00-22257.81%
TEAM230203P000700002023-01-25 11:52AM EST70.000.130.000.500.00-9596312.11%
TEAM230203P000750002023-01-23 9:35AM EST75.000.050.000.050.00-30106220.31%
TEAM230203P000800002023-01-26 11:54AM EST80.000.250.000.050.00-2170203.13%
TEAM230203P000850002023-01-26 12:26PM EST85.000.050.000.050.00-470185.94%
TEAM230203P000900002023-01-26 2:21PM EST90.000.050.000.350.00-636215.63%
TEAM230203P000950002023-01-27 2:57PM EST95.000.130.050.15-0.19-59.38%1153183.59%
TEAM230203P001000002023-01-27 3:17PM EST100.000.130.050.20-0.13-50.00%150195173.05%
TEAM230203P001010002023-01-26 1:11PM EST101.000.280.050.35+0.28--3181.64%
TEAM230203P001020002023-01-27 2:56PM EST102.000.120.100.30+0.12-401178.52%
TEAM230203P001030002023-01-27 2:45PM EST103.000.160.150.35+0.16-400181.25%
TEAM230203P001040002023-01-27 3:18PM EST104.000.250.100.30+0.25-88171.88%
TEAM230203P001050002023-01-27 2:07PM EST105.000.250.050.40-0.58-69.88%61209171.88%
TEAM230203P001060002023-01-24 3:56PM EST106.000.750.100.70+0.75--5185.35%
TEAM230203P001070002023-01-25 11:24AM EST107.001.100.200.70+1.10--1185.84%
TEAM230203P001080002023-01-24 11:08AM EST108.000.900.250.75+0.90--2185.94%
TEAM230203P001090002023-01-27 3:24PM EST109.000.300.100.45+0.30-102164.26%
TEAM230203P001100002023-01-27 2:57PM EST110.000.400.300.55-0.20-33.33%1079173.63%
TEAM230203P001110002023-01-27 11:22AM EST111.000.620.150.65-1.03-62.42%328168.46%
TEAM230203P001120002023-01-25 2:58PM EST112.001.050.350.500.00-826166.99%
TEAM230203P001130002023-01-27 3:26PM EST113.000.420.250.60-0.33-44.00%818163.67%
TEAM230203P001140002023-01-25 12:42PM EST114.001.650.300.950.00-2029172.75%
TEAM230203P001150002023-01-27 3:11PM EST115.000.550.450.75-0.32-36.78%280167.97%
TEAM230203P001160002023-01-25 1:37PM EST116.001.740.400.850.00-15165.92%
TEAM230203P001170002023-01-24 1:17PM EST117.001.780.500.850.00-12165.04%
TEAM230203P001180002023-01-26 2:31PM EST118.001.070.600.850.00-3567164.16%
TEAM230203P001190002023-01-27 11:22AM EST119.001.050.650.85-1.90-64.41%310161.87%
TEAM230203P001200002023-01-27 2:30PM EST120.000.850.750.90-0.90-51.43%32271161.82%
TEAM230203P001210002023-01-27 3:54PM EST121.000.850.800.95-1.00-54.05%2612160.45%
TEAM230203P001220002023-01-27 2:47PM EST122.000.980.851.05-1.87-65.61%530159.96%
TEAM230203P001230002023-01-27 3:38PM EST123.001.000.951.15-2.00-66.67%1823160.25%
TEAM230203P001240002023-01-27 3:26PM EST124.001.101.001.25-0.65-37.14%136159.42%
TEAM230203P001250002023-01-27 3:51PM EST125.001.201.101.35-0.60-33.33%58326159.28%
TEAM230203P001260002023-01-26 9:38AM EST126.002.401.201.400.00-218158.06%
TEAM230203P001270002023-01-27 12:12PM EST127.001.651.301.55-0.85-34.00%332158.30%
TEAM230203P001280002023-01-26 10:54AM EST128.002.801.351.650.00-1037156.84%
TEAM230203P001290002023-01-27 1:07PM EST129.001.951.551.80-0.55-22.00%19158.01%
TEAM230203P001300002023-01-27 3:59PM EST130.001.751.651.85-0.95-35.19%27135156.25%
TEAM230203P001310002023-01-27 11:22AM EST131.002.421.802.05-1.68-40.98%517156.98%
TEAM230203P001320002023-01-27 3:25PM EST132.002.051.952.20-3.05-59.80%326156.79%
TEAM230203P001330002023-01-26 10:55AM EST133.004.102.052.350.00-6174155.81%
TEAM230203P001340002023-01-27 1:07PM EST134.002.802.252.55-2.27-44.77%165156.40%
TEAM230203P001350002023-01-27 2:45PM EST135.002.652.302.65-2.00-43.01%6835154.05%
TEAM230203P001360002023-01-26 10:21AM EST136.004.502.552.850.00-229154.74%
TEAM230203P001370002023-01-26 9:31AM EST137.004.402.803.100.00-151155.69%
TEAM230203P001380002023-01-27 3:54PM EST138.003.102.903.30-1.70-35.42%231154.44%
TEAM230203P001390002023-01-26 12:50PM EST139.005.253.103.500.00-243154.03%
TEAM230203P001400002023-01-27 3:59PM EST140.003.703.303.60-1.41-27.59%4026152.54%
TEAM230203P001410002023-01-27 11:22AM EST141.004.663.503.90-3.64-43.86%65152.69%
TEAM230203P001420002023-01-27 11:53AM EST142.004.703.804.10-1.50-24.19%136152.61%
TEAM230203P001430002023-01-27 2:36PM EST143.004.204.104.40-3.00-41.67%3214153.17%
TEAM230203P001440002023-01-27 3:20PM EST144.004.604.304.70-3.10-40.26%28152.73%
TEAM230203P001450002023-01-27 3:56PM EST145.004.804.605.00-2.00-29.41%2765152.93%
TEAM230203P001460002023-01-27 10:59AM EST146.006.394.805.30-0.41-6.03%1015152.15%
TEAM230203P001470002023-01-27 3:24PM EST147.005.305.205.50-8.20-60.74%48151.95%
TEAM230203P001480002023-01-27 3:24PM EST148.005.605.505.80-1.87-25.03%2162151.59%
TEAM230203P001490002023-01-27 10:23AM EST149.007.305.806.20-0.65-8.18%131151.78%
TEAM230203P001500002023-01-27 3:56PM EST150.006.356.106.50-3.18-33.37%4651151.07%
TEAM230203P001525002023-01-27 3:21PM EST152.507.117.107.40-2.35-24.84%1426151.39%
TEAM230203P001550002023-01-27 2:17PM EST155.008.407.908.40-2.76-24.73%250149.98%
TEAM230203P001575002023-01-27 3:59PM EST157.509.309.109.40-2.52-21.32%15119150.12%
TEAM230203P001600002023-01-27 3:49PM EST160.0010.5010.2010.60-5.90-35.98%1832149.88%
TEAM230203P001625002023-01-27 3:18PM EST162.5011.6011.4011.80-3.80-24.68%626149.29%
TEAM230203P001650002023-01-27 12:56PM EST165.0014.6012.7013.10-2.70-15.61%524148.93%
TEAM230203P001675002023-01-27 3:18PM EST167.5014.2914.1014.50+14.29-80148.83%
TEAM230203P001700002023-01-27 9:58AM EST170.0018.7015.6015.90+18.70-10148.44%
TEAM230203P001725002023-01-27 2:02PM EST172.5018.3017.0017.50+18.30-20147.73%
TEAM230203P001750002023-01-26 2:48PM EST175.0022.7018.5019.20+22.70--2147.36%
TEAM230203P001800002023-01-27 10:27AM EST180.0025.1021.9022.60-10.60-29.69%10146.51%
TEAM230203P001900002023-01-27 12:37PM EST190.0031.9029.5030.30+31.90-10146.44%
TEAM230203P001925002023-01-27 12:37PM EST192.5034.0031.6032.30+34.00-10146.56%
TEAM230203P002100002023-01-23 9:48AM EST210.0057.0046.6047.90+57.00--1145.12%