Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.118,63 +795,17 (+1,97%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM231215C00070000 | 2023-11-30 9:39AM EST | 70.00 | 128.20 | 121.20 | 124.50 | 0.00 | - | 1 | 3 | 365.43% |
| TEAM231215C00075000 | 2023-11-01 2:37PM EST | 75.00 | 103.30 | 118.30 | 122.00 | 0.00 | - | - | 1 | 483.40% |
| TEAM231215C00080000 | 2023-12-07 9:47AM EST | 80.00 | 107.50 | 104.20 | 107.20 | 0.00 | - | - | - | 0.00% |
| TEAM231215C00085000 | 2023-11-09 11:51AM EST | 85.00 | 90.30 | 106.40 | 109.00 | 0.00 | - | 2 | 2 | 283.79% |
| TEAM231215C00090000 | 2023-11-16 9:40AM EST | 90.00 | 96.70 | 101.50 | 103.30 | 0.00 | - | 1 | 114 | 203.13% |
| TEAM231215C00095000 | 2023-12-05 9:39AM EST | 95.00 | 96.10 | 95.70 | 99.50 | 0.00 | - | 2 | 3 | 235.94% |
| TEAM231215C00100000 | 2023-12-05 9:39AM EST | 100.00 | 91.10 | 91.50 | 94.20 | 0.00 | - | 1 | 3 | 246.00% |
| TEAM231215C00105000 | 2023-12-01 9:45AM EST | 105.00 | 86.10 | 86.10 | 88.90 | 0.00 | - | 1 | 8 | 190.63% |
| TEAM231215C00110000 | 2023-11-22 10:04AM EST | 110.00 | 72.80 | 80.90 | 83.60 | 0.00 | - | 1 | 6 | 255.47% |
| TEAM231215C00115000 | 2023-12-06 9:58AM EST | 115.00 | 76.30 | 76.30 | 78.40 | 0.00 | - | 1 | 8 | 229.39% |
| TEAM231215C00120000 | 2023-11-21 9:32AM EST | 120.00 | 66.50 | 70.00 | 73.40 | 0.00 | - | 1 | 21 | 213.28% |
| TEAM231215C00125000 | 2023-12-04 12:06PM EST | 125.00 | 66.70 | 66.40 | 68.30 | 0.00 | - | 3 | 25 | 193.46% |
| TEAM231215C00130000 | 2023-12-01 9:50AM EST | 130.00 | 60.50 | 61.00 | 63.30 | 0.00 | - | 1 | 7 | 178.66% |
| TEAM231215C00135000 | 2023-11-28 11:11AM EST | 135.00 | 48.90 | 56.60 | 58.40 | 0.00 | - | 2 | 8 | 117.97% |
| TEAM231215C00140000 | 2023-12-06 1:28PM EST | 140.00 | 49.10 | 51.50 | 53.40 | 0.00 | - | 1 | 63 | 100.78% |
| TEAM231215C00145000 | 2023-11-29 10:10AM EST | 145.00 | 48.33 | 46.40 | 48.40 | -3.27 | -6.34% | 1 | 9 | 82.03% |
| TEAM231215C00150000 | 2023-12-01 9:49AM EST | 150.00 | 41.40 | 41.60 | 43.50 | 0.00 | - | 1 | 72 | 90.63% |
| TEAM231215C00152500 | 2023-12-06 10:17AM EST | 152.50 | 39.80 | 39.10 | 40.90 | 0.00 | - | 1 | 3 | 81.45% |
| TEAM231215C00155000 | 2023-12-08 12:00PM EST | 155.00 | 35.88 | 36.20 | 38.60 | +1.08 | +3.10% | 13 | 59 | 64.45% |
| TEAM231215C00157500 | 2023-12-05 10:05AM EST | 157.50 | 34.30 | 34.10 | 36.10 | 0.00 | - | 2 | 13 | 78.22% |
| TEAM231215C00160000 | 2023-11-29 2:13PM EST | 160.00 | 39.24 | 30.80 | 33.40 | 0.00 | - | 14 | 68 | 100.10% |
| TEAM231215C00162500 | 2023-12-07 10:03AM EST | 162.50 | 28.90 | 28.70 | 31.10 | +2.70 | +10.31% | 2 | 10 | 51.76% |
| TEAM231215C00165000 | 2023-12-06 12:26PM EST | 165.00 | 24.40 | 26.50 | 28.80 | 0.00 | - | 1 | 73 | 64.99% |
| TEAM231215C00167500 | 2023-11-30 11:33AM EST | 167.50 | 24.60 | 24.20 | 25.90 | 0.00 | - | - | 2 | 55.18% |
| TEAM231215C00170000 | 2023-12-04 10:23AM EST | 170.00 | 20.50 | 20.30 | 23.50 | 0.00 | - | 3 | 209 | 76.29% |
| TEAM231215C00172500 | 2023-12-01 9:45AM EST | 172.50 | 19.60 | 18.00 | 21.60 | 0.00 | - | 2 | 6 | 80.10% |
| TEAM231215C00175000 | 2023-12-07 1:03PM EST | 175.00 | 17.58 | 17.10 | 19.00 | +3.48 | +24.68% | 2 | 98 | 54.39% |
| TEAM231215C00177500 | 2023-12-06 2:40PM EST | 177.50 | 13.70 | 14.80 | 16.20 | 0.00 | - | 1 | 18 | 59.69% |
| TEAM231215C00180000 | 2023-12-07 1:03PM EST | 180.00 | 12.50 | 12.90 | 13.80 | +2.50 | +25.00% | 1 | 250 | 54.18% |
| TEAM231215C00182500 | 2023-12-08 2:13PM EST | 182.50 | 11.32 | 10.80 | 12.10 | +3.22 | +39.75% | 1 | 22 | 57.06% |
| TEAM231215C00185000 | 2023-12-08 1:08PM EST | 185.00 | 8.70 | 8.20 | 9.20 | +2.20 | +33.85% | 4 | 241 | 44.29% |
| TEAM231215C00187500 | 2023-12-08 11:37AM EST | 187.50 | 7.80 | 7.00 | 7.50 | +2.85 | +57.58% | 19 | 162 | 44.54% |
| TEAM231215C00190000 | 2023-12-08 3:42PM EST | 190.00 | 5.69 | 5.40 | 5.80 | +1.89 | +49.74% | 41 | 1,093 | 42.82% |
| TEAM231215C00192500 | 2023-12-08 3:51PM EST | 192.50 | 4.00 | 4.10 | 4.40 | +0.65 | +19.40% | 64 | 36 | 42.04% |
| TEAM231215C00195000 | 2023-12-08 3:56PM EST | 195.00 | 3.15 | 3.00 | 3.30 | +1.00 | +46.51% | 167 | 314 | 42.04% |
| TEAM231215C00197500 | 2023-12-08 3:18PM EST | 197.50 | 2.63 | 2.15 | 2.40 | +1.03 | +64.38% | 24 | 33 | 41.90% |
| TEAM231215C00200000 | 2023-12-08 3:58PM EST | 200.00 | 1.65 | 1.60 | 1.70 | +0.52 | +46.02% | 139 | 829 | 41.82% |
| TEAM231215C00202500 | 2023-12-08 3:12PM EST | 202.50 | 1.30 | 1.10 | 1.25 | -1.73 | -57.10% | 17 | 29 | 42.82% |
| TEAM231215C00205000 | 2023-12-08 2:47PM EST | 205.00 | 0.85 | 0.70 | 0.90 | +0.25 | +41.67% | 19 | 147 | 43.60% |
| TEAM231215C00207500 | 2023-12-08 2:54PM EST | 207.50 | 0.65 | 0.50 | 0.65 | +0.17 | +35.42% | 10 | 22 | 44.48% |
| TEAM231215C00210000 | 2023-12-08 3:39PM EST | 210.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 63 | 769 | 44.97% |
| TEAM231215C00212500 | 2023-12-08 2:34PM EST | 212.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 103 | 46.68% |
| TEAM231215C00215000 | 2023-12-06 3:51PM EST | 215.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 97 | 49.27% |
| TEAM231215C00217500 | 2023-12-06 3:51PM EST | 217.50 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TEAM231215C00220000 | 2023-12-07 2:02PM EST | 220.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 6 | 340 | 50.39% |
| TEAM231215C00225000 | 2023-12-08 3:21PM EST | 225.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 2 | 195 | 53.91% |
| TEAM231215C00230000 | 2023-12-08 3:29PM EST | 230.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 11 | 273 | 50.39% |
| TEAM231215C00235000 | 2023-12-01 11:11AM EST | 235.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 76.27% |
| TEAM231215C00240000 | 2023-12-06 3:47PM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,711 | 60.94% |
| TEAM231215C00250000 | 2023-11-29 2:34PM EST | 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 529 | 88.09% |
| TEAM231215C00260000 | 2023-12-05 2:15PM EST | 260.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1,570 | 106.54% |
| TEAM231215C00270000 | 2023-11-15 9:31AM EST | 270.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 191 | 117.48% |
| TEAM231215C00280000 | 2023-11-13 2:10PM EST | 280.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 79 | 127.83% |
| TEAM231215C00290000 | 2023-10-26 10:34AM EST | 290.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 161.04% |
| TEAM231215C00300000 | 2023-10-06 2:32PM EST | 300.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 174.61% |
| TEAM231215C00310000 | 2023-12-05 10:12AM EST | 310.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 120.31% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM231215P00070000 | 2023-12-08 1:25PM EST | 70.00 | 0.16 | 0.00 | 0.15 | +0.08 | +100.00% | 1 | 38 | 285.16% |
| TEAM231215P00075000 | 2023-10-23 8:44AM EST | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| TEAM231215P00080000 | 2023-10-23 8:44AM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 50.00% |
| TEAM231215P00085000 | 2023-10-23 8:43AM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 855 | 50.00% |
| TEAM231215P00090000 | 2023-09-25 9:55AM EST | 90.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 253.91% |
| TEAM231215P00095000 | 2023-11-03 11:56AM EST | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 22 | 237.31% |
| TEAM231215P00100000 | 2023-11-07 3:24PM EST | 100.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 467 | 221.68% |
| TEAM231215P00105000 | 2023-11-06 9:49AM EST | 105.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 755 | 206.64% |
| TEAM231215P00110000 | 2023-11-03 10:39AM EST | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 639 | 157.03% |
| TEAM231215P00115000 | 2023-11-22 2:42PM EST | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 334 | 178.52% |
| TEAM231215P00120000 | 2023-11-28 10:52AM EST | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 710 | 165.43% |
| TEAM231215P00125000 | 2023-11-27 10:24AM EST | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 23 | 152.73% |
| TEAM231215P00130000 | 2023-11-28 2:30PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 99 | 104.69% |
| TEAM231215P00135000 | 2023-11-22 2:38PM EST | 135.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 260 | 128.52% |
| TEAM231215P00140000 | 2023-12-07 11:26AM EST | 140.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 879 | 116.99% |
| TEAM231215P00145000 | 2023-11-28 2:12PM EST | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 537 | 78.13% |
| TEAM231215P00150000 | 2023-12-07 3:12PM EST | 150.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 5 | 520 | 132.32% |
| TEAM231215P00155000 | 2023-12-05 1:01PM EST | 155.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 501 | 69.92% |
| TEAM231215P00157500 | 2023-11-29 9:36AM EST | 157.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 52 | 54 | 78.81% |
| TEAM231215P00160000 | 2023-12-08 1:59PM EST | 160.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 319 | 57.62% |
| TEAM231215P00162500 | 2023-12-08 9:34AM EST | 162.50 | 0.10 | 0.00 | 0.45 | -0.45 | -81.82% | 20 | 3 | 67.09% |
| TEAM231215P00165000 | 2023-12-08 11:06AM EST | 165.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 290 | 51.95% |
| TEAM231215P00167500 | 2023-12-08 10:31AM EST | 167.50 | 0.15 | 0.05 | 0.20 | -0.11 | -42.31% | 110 | 96 | 51.37% |
| TEAM231215P00170000 | 2023-12-08 1:59PM EST | 170.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 202 | 701 | 48.15% |
| TEAM231215P00172500 | 2023-12-06 12:52PM EST | 172.50 | 0.65 | 0.05 | 0.35 | 0.00 | - | 2 | 265 | 51.27% |
| TEAM231215P00175000 | 2023-12-08 1:56PM EST | 175.00 | 0.29 | 0.20 | 0.30 | -0.56 | -65.88% | 37 | 603 | 44.34% |
| TEAM231215P00177500 | 2023-12-07 2:48PM EST | 177.50 | 0.80 | 0.35 | 0.45 | -0.45 | -36.00% | 2 | 34 | 43.02% |
| TEAM231215P00180000 | 2023-12-08 3:20PM EST | 180.00 | 0.65 | 0.60 | 0.65 | -1.09 | -62.64% | 46 | 319 | 41.36% |
| TEAM231215P00182500 | 2023-12-08 3:41PM EST | 182.50 | 0.90 | 0.90 | 1.05 | -1.35 | -60.00% | 17 | 47 | 41.50% |
| TEAM231215P00185000 | 2023-12-08 3:41PM EST | 185.00 | 1.38 | 1.35 | 1.50 | -2.02 | -59.41% | 12 | 416 | 40.23% |
| TEAM231215P00187500 | 2023-12-08 3:52PM EST | 187.50 | 2.32 | 2.05 | 2.20 | -2.28 | -49.57% | 24 | 88 | 39.93% |
| TEAM231215P00190000 | 2023-12-08 3:40PM EST | 190.00 | 2.95 | 2.95 | 3.20 | -2.90 | -49.57% | 52 | 621 | 40.50% |
| TEAM231215P00192500 | 2023-12-08 3:58PM EST | 192.50 | 4.20 | 4.00 | 4.30 | -3.02 | -41.83% | 66 | 36 | 39.80% |
| TEAM231215P00195000 | 2023-12-08 3:38PM EST | 195.00 | 5.50 | 5.50 | 5.80 | -2.20 | -28.57% | 24 | 100 | 40.70% |
| TEAM231215P00197500 | 2023-12-08 11:15AM EST | 197.50 | 8.67 | 7.10 | 7.40 | -1.23 | -12.42% | 3 | 26 | 40.45% |
| TEAM231215P00200000 | 2023-12-08 9:47AM EST | 200.00 | 12.83 | 8.60 | 9.30 | +1.83 | +16.64% | 1 | 169 | 41.36% |
| TEAM231215P00202500 | 2023-12-07 10:54AM EST | 202.50 | 15.10 | 10.60 | 11.50 | 0.00 | - | 1 | 35 | 44.29% |
| TEAM231215P00205000 | 2023-12-05 9:31AM EST | 205.00 | 12.90 | 11.40 | 13.50 | 0.00 | - | 1 | 15 | 42.97% |
| TEAM231215P00207500 | 2023-12-04 11:05AM EST | 207.50 | 18.30 | 13.70 | 16.00 | 0.00 | - | 3 | 5 | 48.34% |
| TEAM231215P00210000 | 2023-12-08 2:46PM EST | 210.00 | 17.10 | 16.90 | 18.30 | -3.10 | -15.35% | 1 | 31 | 49.61% |
| TEAM231215P00215000 | 2023-12-07 10:21AM EST | 215.00 | 26.50 | 21.80 | 24.60 | 0.00 | - | 1 | 6 | 56.64% |
| TEAM231215P00220000 | 2023-12-08 1:42PM EST | 220.00 | 28.10 | 26.80 | 30.00 | -4.29 | -13.24% | 10 | 10 | 70.12% |
| TEAM231215P00225000 | 2023-11-20 9:45AM EST | 225.00 | 35.90 | 31.80 | 35.00 | 0.00 | - | - | 0 | 78.61% |
| TEAM231215P00230000 | 2023-11-30 1:53PM EST | 230.00 | 39.90 | 36.80 | 39.10 | 0.00 | - | 1 | 0 | 72.27% |
| TEAM231215P00240000 | 2023-12-07 9:58AM EST | 240.00 | 51.70 | 46.60 | 48.70 | 0.00 | - | 1 | 0 | 56.25% |
| TEAM231215P00245000 | 2023-11-30 10:22AM EST | 245.00 | 51.80 | 51.80 | 54.20 | 0.00 | - | - | 0 | 94.63% |
| TEAM231215P00250000 | 2023-11-03 1:30PM EST | 250.00 | 70.40 | 53.80 | 55.80 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM231215P00255000 | 2023-12-01 11:44AM EST | 255.00 | 59.60 | 60.60 | 64.10 | 0.00 | - | 1 | 0 | 141.60% |
| TEAM231215P00260000 | 2023-11-07 10:38AM EST | 260.00 | 78.20 | 71.20 | 73.30 | 0.00 | - | 1 | 0 | 204.15% |
| TEAM231215P00265000 | 2023-11-24 9:35AM EST | 265.00 | 84.50 | 70.50 | 73.90 | 0.00 | - | 3 | 0 | 150.49% |
| TEAM231215P00270000 | 2023-09-21 10:22AM EST | 270.00 | 77.90 | 82.50 | 85.50 | 0.00 | - | 1 | 27 | 244.58% |
| TEAM231215P00280000 | 2023-11-21 9:31AM EST | 280.00 | 94.30 | 86.70 | 89.50 | 0.00 | - | 1 | 0 | 140.53% |
| TEAM231215P00290000 | 2023-11-08 3:30PM EST | 290.00 | 116.57 | 96.70 | 99.90 | 0.00 | - | - | 0 | 160.45% |
| TEAM231215P00300000 | 2023-11-29 9:35AM EST | 300.00 | 105.30 | 105.80 | 109.60 | 0.00 | - | 1 | 0 | 123.44% |
| TEAM231215P00310000 | 2023-11-08 3:30PM EST | 310.00 | 136.59 | 116.50 | 120.00 | 0.00 | - | - | 0 | 178.42% |
