TEAM - Atlassian Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM230609C00110000 | 2023-05-05 2:13PM EDT | 110.00 | 25.30 | 73.20 | 75.00 | 0.00 | - | 1 | 1 | 173.83% |
| TEAM230609C00115000 | 2023-05-25 3:54PM EDT | 115.00 | 44.40 | 68.10 | 70.30 | 0.00 | - | 3 | 4 | 170.51% |
| TEAM230609C00120000 | 2023-05-15 12:18PM EDT | 120.00 | 23.70 | 63.30 | 65.00 | 0.00 | - | 5 | 7 | 152.44% |
| TEAM230609C00130000 | 2023-05-19 12:38PM EDT | 130.00 | 17.20 | 53.20 | 55.30 | 0.00 | - | 2 | 14 | 134.47% |
| TEAM230609C00135000 | 2023-06-01 3:50PM EDT | 135.00 | 42.80 | 48.30 | 50.00 | 0.00 | - | 1 | 45 | 115.04% |
| TEAM230609C00137000 | 2023-05-23 9:36AM EDT | 137.00 | 25.20 | 46.30 | 48.30 | 0.00 | - | - | 1 | 119.82% |
| TEAM230609C00138000 | 2023-05-22 3:54PM EDT | 138.00 | 22.10 | 45.30 | 47.10 | 0.00 | - | - | 1 | 111.43% |
| TEAM230609C00139000 | 2023-05-25 1:07PM EDT | 139.00 | 22.40 | 44.20 | 46.20 | 0.00 | - | - | 1 | 108.98% |
| TEAM230609C00140000 | 2023-06-01 12:05PM EDT | 140.00 | 39.90 | 43.20 | 45.10 | 0.00 | - | 1 | 39 | 103.32% |
| TEAM230609C00142000 | 2023-05-26 2:26PM EDT | 142.00 | 26.30 | 41.00 | 43.10 | 0.00 | - | 3 | 5 | 91.02% |
| TEAM230609C00143000 | 2023-05-25 11:24AM EDT | 143.00 | 19.90 | 40.30 | 42.10 | 0.00 | - | - | 4 | 99.61% |
| TEAM230609C00144000 | 2023-06-02 11:01AM EDT | 144.00 | 39.10 | 39.40 | 41.10 | +10.64 | +37.39% | 1 | 30 | 100.00% |
| TEAM230609C00145000 | 2023-06-02 10:14AM EDT | 145.00 | 37.30 | 38.40 | 40.10 | +8.70 | +30.42% | 1 | 101 | 97.66% |
| TEAM230609C00146000 | 2023-05-31 11:06AM EDT | 146.00 | 26.60 | 37.40 | 39.10 | 0.00 | - | 2 | 1 | 95.31% |
| TEAM230609C00150000 | 2023-06-01 1:24PM EDT | 150.00 | 31.89 | 33.40 | 35.10 | +1.59 | +5.25% | 1 | 0 | 85.94% |
| TEAM230609C00152500 | 2023-05-30 12:52PM EDT | 152.50 | 16.70 | 31.00 | 32.80 | 0.00 | - | 1 | 5 | 86.23% |
| TEAM230609C00155000 | 2023-06-01 11:02AM EDT | 155.00 | 29.18 | 28.40 | 30.20 | +5.91 | +25.40% | 4 | 25 | 76.42% |
| TEAM230609C00157500 | 2023-06-02 12:06PM EDT | 157.50 | 26.11 | 26.10 | 27.80 | +3.81 | +17.09% | 5 | 3 | 75.73% |
| TEAM230609C00160000 | 2023-06-02 10:36AM EDT | 160.00 | 21.20 | 23.70 | 25.00 | +0.10 | +0.47% | 1 | 0 | 66.50% |
| TEAM230609C00162500 | 2023-05-31 2:32PM EDT | 162.50 | 16.84 | 21.40 | 22.50 | 0.00 | - | 1 | 46 | 63.53% |
| TEAM230609C00165000 | 2023-06-02 3:21PM EDT | 165.00 | 19.10 | 19.00 | 20.00 | +3.70 | +24.03% | 12 | 24 | 58.69% |
| TEAM230609C00167500 | 2023-05-31 1:51PM EDT | 167.50 | 14.65 | 16.60 | 17.80 | +2.95 | +25.21% | 3 | 21 | 56.93% |
| TEAM230609C00170000 | 2023-06-02 3:26PM EDT | 170.00 | 14.50 | 14.50 | 15.40 | +2.60 | +21.85% | 5 | 62 | 54.91% |
| TEAM230609C00172500 | 2023-06-02 11:27AM EDT | 172.50 | 14.00 | 12.50 | 13.30 | +5.55 | +65.68% | 8 | 50 | 54.74% |
| TEAM230609C00175000 | 2023-06-02 2:53PM EDT | 175.00 | 10.70 | 10.70 | 11.30 | +3.42 | +46.98% | 7 | 44 | 54.79% |
| TEAM230609C00180000 | 2023-06-02 3:49PM EDT | 180.00 | 7.72 | 7.30 | 7.60 | +2.89 | +59.83% | 64 | 41 | 52.47% |
| TEAM230609C00182500 | 2023-06-02 3:19PM EDT | 182.50 | 5.80 | 5.90 | 6.20 | +1.70 | +41.46% | 43 | 19 | 52.59% |
| TEAM230609C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 4.77 | 4.60 | 5.00 | +1.77 | +59.00% | 187 | 143 | 52.33% |
| TEAM230609C00190000 | 2023-06-02 3:24PM EDT | 190.00 | 2.80 | 2.85 | 3.10 | +0.95 | +51.35% | 107 | 24 | 53.22% |
| TEAM230609C00195000 | 2023-06-02 3:22PM EDT | 195.00 | 1.70 | 1.60 | 1.85 | +0.58 | +51.79% | 49 | 40 | 53.66% |
| TEAM230609C00200000 | 2023-06-02 3:58PM EDT | 200.00 | 1.05 | 0.90 | 1.10 | +0.10 | +10.53% | 14 | 0 | 55.03% |
| TEAM230609C00205000 | 2023-06-02 2:42PM EDT | 205.00 | 0.63 | 0.50 | 0.65 | -0.62 | -49.60% | 6 | 123 | 56.59% |
| TEAM230609C00210000 | 2023-06-02 3:58PM EDT | 210.00 | 0.45 | 0.30 | 0.40 | -0.37 | -45.12% | 27 | 52 | 58.94% |
| TEAM230609C00220000 | 2023-05-31 10:21AM EDT | 220.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 6 | 14 | 64.45% |
| TEAM230609C00230000 | 2023-05-03 3:25PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM230609P00075000 | 2023-05-22 10:51AM EDT | 75.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 297.66% |
| TEAM230609P00080000 | 2023-05-02 11:11AM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 277.93% |
| TEAM230609P00090000 | 2023-05-08 12:30PM EDT | 90.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 241.80% |
| TEAM230609P00095000 | 2023-05-26 12:27PM EDT | 95.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 225.00% |
| TEAM230609P00100000 | 2023-05-26 12:27PM EDT | 100.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 209.18% |
| TEAM230609P00105000 | 2023-05-22 10:51AM EDT | 105.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 4 | 23 | 194.14% |
| TEAM230609P00110000 | 2023-05-19 10:17AM EDT | 110.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 179.69% |
| TEAM230609P00115000 | 2023-05-22 1:23PM EDT | 115.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 22 | 44 | 165.82% |
| TEAM230609P00120000 | 2023-05-24 10:55AM EDT | 120.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 152.54% |
| TEAM230609P00125000 | 2023-05-22 2:53PM EDT | 125.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 139.65% |
| TEAM230609P00130000 | 2023-06-01 2:31PM EDT | 130.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 86 | 111.33% |
| TEAM230609P00135000 | 2023-06-01 2:31PM EDT | 135.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 115.04% |
| TEAM230609P00136000 | 2023-05-22 1:23PM EDT | 136.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TEAM230609P00138000 | 2023-05-30 11:16AM EDT | 138.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 108.01% |
| TEAM230609P00139000 | 2023-05-23 10:49AM EDT | 139.00 | 1.10 | 0.00 | 0.35 | 0.00 | - | - | 0 | 99.80% |
| TEAM230609P00140000 | 2023-06-02 9:58AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 16 | 0 | 75.78% |
| TEAM230609P00142000 | 2023-05-26 3:58PM EDT | 142.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 120.36% |
| TEAM230609P00145000 | 2023-05-30 9:56AM EDT | 145.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 90.23% |
| TEAM230609P00148000 | 2023-05-31 11:04AM EDT | 148.00 | 0.51 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 73.63% |
| TEAM230609P00150000 | 2023-06-02 3:30PM EDT | 150.00 | 0.15 | 0.10 | 0.35 | -0.10 | -40.00% | 2 | 42 | 79.30% |
| TEAM230609P00152500 | 2023-05-25 2:31PM EDT | 152.50 | 4.03 | 0.05 | 0.40 | 0.00 | - | - | 11 | 73.83% |
| TEAM230609P00155000 | 2023-06-02 2:58PM EDT | 155.00 | 0.15 | 0.15 | 0.35 | -0.28 | -65.12% | 55 | 63 | 69.73% |
| TEAM230609P00157500 | 2023-05-31 3:49PM EDT | 157.50 | 0.88 | 0.20 | 0.50 | 0.00 | - | 7 | 41 | 68.65% |
| TEAM230609P00160000 | 2023-06-02 3:30PM EDT | 160.00 | 0.33 | 0.25 | 0.40 | -0.40 | -54.79% | 68 | 49 | 62.01% |
| TEAM230609P00162500 | 2023-06-01 1:53PM EDT | 162.50 | 0.85 | 0.30 | 0.45 | 0.00 | - | 32 | 20 | 58.15% |
| TEAM230609P00165000 | 2023-06-02 2:30PM EDT | 165.00 | 0.55 | 0.45 | 0.55 | -0.78 | -58.65% | 93 | 59 | 56.10% |
| TEAM230609P00167500 | 2023-06-02 1:35PM EDT | 167.50 | 0.75 | 0.60 | 0.75 | -1.11 | -59.68% | 31 | 66 | 54.25% |
| TEAM230609P00172500 | 2023-06-02 3:44PM EDT | 172.50 | 1.30 | 1.20 | 1.40 | -1.55 | -54.39% | 11 | 17 | 51.78% |
| TEAM230609P00175000 | 2023-06-02 3:50PM EDT | 175.00 | 1.80 | 1.80 | 1.95 | -1.90 | -51.35% | 28 | 24 | 51.93% |
| TEAM230609P00177500 | 2023-06-02 3:46PM EDT | 177.50 | 2.60 | 2.35 | 2.60 | -3.20 | -55.17% | 57 | 38 | 50.51% |
| TEAM230609P00180000 | 2023-06-02 3:45PM EDT | 180.00 | 3.45 | 3.20 | 3.50 | -2.05 | -37.27% | 23 | 21 | 50.38% |
| TEAM230609P00185000 | 2023-06-02 12:22PM EDT | 185.00 | 6.00 | 5.50 | 5.90 | -2.95 | -32.96% | 151 | 9 | 50.37% |
| TEAM230609P00187500 | 2023-06-02 3:14PM EDT | 187.50 | 7.46 | 6.90 | 7.40 | -7.34 | -49.59% | 15 | 6 | 50.22% |
| TEAM230609P00190000 | 2023-06-02 2:51PM EDT | 190.00 | 8.80 | 8.70 | 9.10 | -3.70 | -29.60% | 155 | 0 | 51.34% |
