Deutsche Märkte schließen in 7 Stunden 59 Minuten

Atlassian Corporation Plc (TEAM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,75+12,26 (+7,55%)
Börsenschluss: 04:00PM EDT
174,85 +0,10 (+0,06%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM220520C001350002022-04-28 9:33AM EDT135.00121.400.000.000.00-100.00%
TEAM220520C001450002022-05-18 9:42AM EDT145.0023.400.000.000.00-100.00%
TEAM220520C001500002022-05-19 1:44PM EDT150.0025.150.000.000.00-200.00%
TEAM220520C001550002022-05-12 12:00PM EDT155.0017.400.000.000.00-500.00%
TEAM220520C001600002022-05-18 3:09PM EDT160.006.300.000.000.00-3000.00%
TEAM220520C001650002022-05-19 1:39PM EDT165.0013.170.000.000.00-1200.00%
TEAM220520C001675002022-05-19 1:48PM EDT167.508.430.000.000.00-500.00%
TEAM220520C001700002022-05-19 3:26PM EDT170.007.500.000.000.00-5600.00%
TEAM220520C001725002022-05-19 2:06PM EDT172.505.000.000.000.00-1800.00%
TEAM220520C001750002022-05-19 3:43PM EDT175.004.100.000.000.00-3900.78%
TEAM220520C001800002022-05-19 3:26PM EDT180.002.000.000.000.00-39012.50%
TEAM220520C001825002022-05-19 3:44PM EDT182.501.350.000.000.00-17025.00%
TEAM220520C001850002022-05-19 3:57PM EDT185.000.600.000.000.00-47025.00%
TEAM220520C001875002022-05-19 3:36PM EDT187.500.420.000.000.00-12025.00%
TEAM220520C001900002022-05-19 3:42PM EDT190.000.250.000.000.00-19050.00%
TEAM220520C001925002022-05-19 3:24PM EDT192.500.130.000.000.00-13050.00%
TEAM220520C001950002022-05-19 3:09PM EDT195.000.150.000.000.00-10050.00%
TEAM220520C002000002022-05-19 3:09PM EDT200.000.060.000.000.00-19050.00%
TEAM220520C002050002022-05-19 9:57AM EDT205.000.050.000.000.00-1050.00%
TEAM220520C002100002022-05-18 2:53PM EDT210.000.050.000.000.00-9050.00%
TEAM220520C002150002022-05-19 11:07AM EDT215.000.050.000.000.00-1050.00%
TEAM220520C002200002022-05-18 2:22PM EDT220.000.050.000.000.00-1050.00%
TEAM220520C002250002022-05-18 2:47PM EDT225.000.050.000.000.00-12050.00%
TEAM220520C002300002022-05-17 3:55PM EDT230.000.050.000.000.00-3050.00%
TEAM220520C002325002022-05-09 3:01PM EDT232.500.690.000.000.00-5050.00%
TEAM220520C002350002022-05-18 10:16AM EDT235.000.050.000.000.00-70050.00%
TEAM220520C002375002022-05-18 10:16AM EDT237.500.050.000.000.00-15050.00%
TEAM220520C002400002022-05-19 12:11PM EDT240.000.250.000.000.00-1050.00%
TEAM220520C002425002022-05-18 10:16AM EDT242.500.050.000.000.00-21050.00%
TEAM220520C002450002022-05-18 9:54AM EDT245.000.050.000.000.00-20050.00%
TEAM220520C002475002022-05-18 10:14AM EDT247.500.050.000.000.00-41050.00%
TEAM220520C002500002022-05-16 10:50AM EDT250.000.050.000.000.00-2050.00%
TEAM220520C002525002022-05-09 1:45PM EDT252.500.240.000.000.00-2050.00%
TEAM220520C002550002022-05-16 10:49AM EDT255.000.050.000.000.00-2050.00%
TEAM220520C002575002022-05-18 10:18AM EDT257.500.050.000.000.00-2050.00%
TEAM220520C002600002022-05-16 10:49AM EDT260.000.050.000.000.00-3050.00%
TEAM220520C002625002022-05-05 10:07AM EDT262.500.570.000.000.00-1050.00%
TEAM220520C002650002022-05-16 10:49AM EDT265.000.050.000.000.00-5050.00%
TEAM220520C002675002022-05-09 11:54AM EDT267.500.440.000.000.00-1050.00%
TEAM220520C002700002022-05-16 10:49AM EDT270.000.050.000.000.00-100100.00%
TEAM220520C002725002022-05-12 11:49AM EDT272.500.750.000.000.00-1050.00%
TEAM220520C002750002022-05-16 10:49AM EDT275.000.050.000.000.00-1050.00%
TEAM220520C002775002022-05-03 3:13PM EDT277.500.950.000.000.00-1050.00%
TEAM220520C002800002022-05-11 12:21PM EDT280.000.090.000.000.00-3050.00%
TEAM220520C002825002022-05-03 3:50PM EDT282.500.500.000.000.00-4050.00%
TEAM220520C002850002022-05-13 2:44PM EDT285.000.050.000.000.00-1050.00%
TEAM220520C002875002022-04-29 11:09AM EDT287.500.050.000.000.00-10050.00%
TEAM220520C002900002022-05-18 3:46PM EDT290.000.100.000.000.00-1050.00%
TEAM220520C002950002022-05-10 1:29PM EDT295.000.050.000.000.00-30050.00%
TEAM220520C003000002022-05-19 11:15AM EDT300.000.050.000.000.00-7050.00%
TEAM220520C003050002022-05-10 11:33AM EDT305.000.510.000.000.00-10050.00%
TEAM220520C003100002022-05-17 9:44AM EDT310.000.040.000.000.00-2050.00%
TEAM220520C003150002022-05-19 1:15PM EDT315.000.380.000.000.00-1050.00%
TEAM220520C003200002022-05-13 10:17AM EDT320.000.050.000.000.00-10050.00%
TEAM220520C003250002022-05-17 9:39AM EDT325.000.150.000.000.00-1050.00%
TEAM220520C003300002022-05-17 11:33AM EDT330.000.070.000.000.00-74050.00%
TEAM220520C003350002022-04-28 3:40PM EDT335.002.300.000.000.00-1050.00%
TEAM220520C003400002022-05-13 11:50AM EDT340.000.200.000.000.00-2050.00%
TEAM220520C003450002022-05-03 10:06AM EDT345.000.100.000.000.00--050.00%
TEAM220520C003500002022-05-17 1:41PM EDT350.000.100.000.000.00-1050.00%
TEAM220520C003600002022-05-17 1:41PM EDT360.000.050.000.000.00-1050.00%
TEAM220520C003700002022-05-04 2:48PM EDT370.000.210.000.000.00-1050.00%
TEAM220520C003800002022-05-10 3:18PM EDT380.000.510.000.000.00-1050.00%
TEAM220520C003900002022-05-10 3:18PM EDT390.000.470.000.000.00-1050.00%
TEAM220520C004000002022-05-19 11:11AM EDT400.000.010.000.000.00-35050.00%
TEAM220520C004100002022-05-19 2:16PM EDT410.000.530.000.000.00-1050.00%
TEAM220520C004200002022-04-18 12:02AM EDT420.000.280.001.500.00--1802.73%
TEAM220520C004300002022-04-22 11:58AM EDT430.000.150.000.000.00-31050.00%
TEAM220520C004400002022-04-22 11:59AM EDT440.000.100.000.000.00-7050.00%
TEAM220520C004500002022-04-29 9:30AM EDT450.000.100.000.000.00-17050.00%
TEAM220520C004600002022-04-18 12:02AM EDT460.000.10-0.050.00--27637.50%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM220520P001200002022-05-18 12:28PM EDT120.000.050.000.000.00-67050.00%
TEAM220520P001250002022-05-18 3:27PM EDT125.000.150.000.000.00-161050.00%
TEAM220520P001300002022-05-19 12:18PM EDT130.000.050.000.000.00-19050.00%
TEAM220520P001350002022-05-17 10:42AM EDT135.000.250.000.000.00-20050.00%
TEAM220520P001400002022-05-19 3:42PM EDT140.000.100.000.000.00-7050.00%
TEAM220520P001450002022-05-19 3:42PM EDT145.000.100.000.000.00-21050.00%
TEAM220520P001500002022-05-19 12:22PM EDT150.000.150.000.000.00-16050.00%
TEAM220520P001550002022-05-19 2:31PM EDT155.000.150.000.000.00-85050.00%
TEAM220520P001575002022-05-18 3:41PM EDT157.502.850.000.000.00-4050.00%
TEAM220520P001600002022-05-19 3:24PM EDT160.000.350.000.000.00-26050.00%
TEAM220520P001625002022-05-19 3:04PM EDT162.500.540.000.000.00-70025.00%
TEAM220520P001650002022-05-19 3:42PM EDT165.000.730.000.000.00-35025.00%
TEAM220520P001675002022-05-19 2:35PM EDT167.501.100.000.000.00-78025.00%
TEAM220520P001700002022-05-19 3:45PM EDT170.001.250.000.000.00-67012.50%
TEAM220520P001725002022-05-19 3:43PM EDT172.502.000.000.000.00-3006.25%
TEAM220520P001750002022-05-19 3:45PM EDT175.002.750.000.000.00-25700.00%
TEAM220520P001775002022-05-19 3:57PM EDT177.505.200.000.000.00-1800.00%
TEAM220520P001800002022-05-19 3:57PM EDT180.007.000.000.000.00-1800.00%
TEAM220520P001825002022-05-17 9:43AM EDT182.506.000.000.000.00-200.00%
TEAM220520P001850002022-05-19 1:57PM EDT185.008.700.000.000.00-200.00%
TEAM220520P001875002022-05-17 10:01AM EDT187.5015.100.000.000.00-100.00%
TEAM220520P001900002022-05-19 12:28PM EDT190.0013.900.000.000.00-500.00%
TEAM220520P001925002022-05-18 12:43PM EDT192.5029.700.000.000.00-100.00%
TEAM220520P001950002022-05-13 11:10AM EDT195.0014.140.000.000.00-100.00%
TEAM220520P002000002022-05-19 11:43AM EDT200.0023.460.000.000.00-200.00%
TEAM220520P002050002022-05-19 1:57PM EDT205.0028.820.000.000.00-300.00%
TEAM220520P002100002022-05-19 12:06PM EDT210.0032.000.000.000.00-200.00%
TEAM220520P002150002022-05-19 11:29AM EDT215.0041.200.000.000.00-800.00%
TEAM220520P002200002022-05-19 9:34AM EDT220.0054.000.000.000.00-100.00%
TEAM220520P002250002022-05-18 3:34PM EDT225.0062.400.000.000.00-200.00%
TEAM220520P002300002022-05-19 1:20PM EDT230.0054.500.000.000.00-200.00%
TEAM220520P002325002022-05-17 10:24AM EDT232.5058.730.000.000.00-100.00%
TEAM220520P002350002022-05-17 11:52AM EDT235.0061.850.000.000.00-500.00%
TEAM220520P002375002022-05-06 9:57AM EDT237.5044.000.000.000.00-100.00%
TEAM220520P002400002022-05-11 3:19PM EDT240.0068.900.000.000.00-100.00%
TEAM220520P002425002022-05-12 10:00AM EDT242.5079.000.000.000.00-100.00%
TEAM220520P002450002022-05-06 3:51PM EDT245.0043.180.000.000.00-400.00%
TEAM220520P002475002022-05-05 2:00PM EDT247.5037.300.000.000.00-1100.00%
TEAM220520P002500002022-05-17 11:18AM EDT250.0080.100.000.000.00-100.00%
TEAM220520P002525002022-05-05 3:50PM EDT252.5041.700.000.000.00-100.00%
TEAM220520P002550002022-05-12 11:48AM EDT255.0085.200.000.000.00-100.00%
TEAM220520P002575002022-05-05 9:53AM EDT257.5036.800.000.000.00-100.00%
TEAM220520P002600002022-05-16 2:28PM EDT260.0082.700.000.000.00-100.00%
TEAM220520P002625002022-05-05 9:51AM EDT262.5040.930.000.000.00-100.00%
TEAM220520P002650002022-04-29 2:14PM EDT265.0039.310.000.000.00-100.00%
TEAM220520P002675002022-05-18 2:54PM EDT267.50105.790.000.000.00-300.00%
TEAM220520P002700002022-05-19 2:09PM EDT270.0094.400.000.000.00-100.00%
TEAM220520P002725002022-04-29 12:53PM EDT272.5042.400.000.000.00-200.00%
TEAM220520P002750002022-05-05 3:50PM EDT275.0063.000.000.000.00-1600.00%
TEAM220520P002775002022-04-27 10:41AM EDT277.5041.400.000.000.00-900.00%
TEAM220520P002800002022-05-12 11:22AM EDT280.00106.000.000.000.00-700.00%
TEAM220520P002825002022-04-28 3:59PM EDT282.5035.400.000.000.00-300.00%
TEAM220520P002850002022-05-05 9:40AM EDT285.0058.190.000.000.00-1400.00%
TEAM220520P002875002022-04-28 2:05PM EDT287.5039.800.000.000.00-1700.00%
TEAM220520P002900002022-05-06 3:35PM EDT290.0088.600.000.000.00-9000.00%
TEAM220520P002950002022-04-28 2:05PM EDT295.0045.200.000.000.00-600.00%
TEAM220520P003000002022-05-19 12:47PM EDT300.00124.930.000.000.00-200.00%
TEAM220520P003050002022-04-28 3:59PM EDT305.0051.900.000.000.00-600.00%
TEAM220520P003100002022-04-28 3:14PM EDT310.0053.500.000.000.00-1100.00%
TEAM220520P003150002022-04-28 3:34PM EDT315.0059.000.000.000.00-900.00%
TEAM220520P003200002022-05-05 3:57PM EDT320.00108.080.000.000.00-1000.00%
TEAM220520P003250002022-04-20 2:07PM EDT325.0060.700.000.000.00--00.00%
TEAM220520P003300002022-04-18 9:39AM EDT330.0073.70157.00161.200.00-41863.38%
TEAM220520P003400002022-05-12 12:11PM EDT340.00171.900.000.000.00-100.00%
TEAM220520P003450002022-05-16 12:04AM EDT345.00160.900.000.000.00--00.00%
TEAM220520P003500002022-04-29 12:48PM EDT350.00117.500.000.000.00-100.00%
TEAM220520P003600002022-04-29 10:02AM EDT360.00113.200.000.000.00-100.00%
TEAM220520P003700002022-04-28 9:31AM EDT370.00115.400.000.000.00-100.00%
TEAM220520P003800002022-04-01 11:28AM EDT380.0075.10153.20157.400.00-140.00%
TEAM220520P003900002022-04-28 9:44AM EDT390.00137.300.000.000.00-100.00%
TEAM220520P004000002022-03-29 3:27PM EDT400.0091.94138.50142.700.00--00.00%
TEAM220520P004200002022-04-29 9:38AM EDT420.00176.700.000.000.00-100.00%
TEAM220520P004400002022-04-25 9:30AM EDT440.00196.300.000.000.00--00.00%
TEAM220520P004600002022-04-29 9:38AM EDT460.00217.700.000.000.00-100.00%