Deutsche Märkte geschlossen

Atlassian Corporation Plc (TEAM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
283,25+7,45 (+2,70%)
Börsenschluss: 04:00PM EDT
283,00 -0,25 (-0,09%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM220819C000850002022-07-28 9:42AM EDT85.00108.60196.00199.900.00--1496.68%
TEAM220819C000950002022-07-28 9:42AM EDT95.0098.70187.00189.800.00--1317.97%
TEAM220819C001200002022-08-02 2:23PM EDT120.0096.60161.80165.000.00--1253.13%
TEAM220819C001300002022-08-11 11:03AM EDT130.00153.00--0.00---0.00%
TEAM220819C001350002022-07-14 11:50AM EDT135.0055.70146.80150.000.00--2220.70%
TEAM220819C001400002022-08-04 2:08PM EDT140.0087.40141.80144.700.00-1550.00%
TEAM220819C001450002022-08-11 9:31AM EDT145.00142.50136.90139.700.00-14178.13%
TEAM220819C001500002022-07-14 11:53AM EDT150.0043.20131.90134.900.00--2191.60%
TEAM220819C001550002022-08-09 10:14AM EDT155.00127.10126.90129.900.00-22182.42%
TEAM220819C001600002022-08-05 3:25PM EDT160.00106.75121.90124.800.00-14165.63%
TEAM220819C001650002022-08-05 9:34AM EDT165.0088.00117.10119.800.00-18171.29%
TEAM220819C001700002022-08-09 10:12AM EDT170.00107.94111.50114.800.00-110228.52%
TEAM220819C001725002022-08-05 9:55AM EDT172.5082.10109.40112.000.00-16213.38%
TEAM220819C001750002022-07-27 3:33PM EDT175.0031.56106.90109.600.00-1950.00%
TEAM220819C001775002022-08-05 9:55AM EDT177.5077.10104.40107.300.00-135137.89%
TEAM220819C001800002022-08-11 9:35AM EDT180.00103.00101.90104.700.00-139124.22%
TEAM220819C001825002022-07-29 2:22PM EDT182.5031.8099.30102.300.00-11120.31%
TEAM220819C001850002022-07-29 9:38AM EDT185.0026.5096.90100.000.00-128138.28%
TEAM220819C001875002022-08-11 9:36AM EDT187.5097.6094.5097.100.00-112113.67%
TEAM220819C001900002022-08-12 2:44PM EDT190.0090.9892.1094.50-1.18-1.28%252110.16%
TEAM220819C001925002022-08-09 10:47AM EDT192.5090.7089.1092.300.00-1117180.91%
TEAM220819C001950002022-08-10 12:39PM EDT195.0097.6586.9089.400.00-1264165.09%
TEAM220819C001975002022-08-08 9:33AM EDT197.5076.7084.6087.00+0.60+0.79%15100.39%
TEAM220819C002000002022-08-09 2:11PM EDT200.0078.8881.6084.800.00-3117166.06%
TEAM220819C002025002022-08-05 9:34AM EDT202.5050.0079.3082.300.00-31094.14%
TEAM220819C002050002022-08-11 12:51PM EDT205.0067.9376.0079.60-4.82-6.63%133151.66%
TEAM220819C002075002022-08-04 2:37PM EDT207.5026.8074.5077.000.00-11050.00%
TEAM220819C002100002022-08-11 12:19PM EDT210.0073.2771.9074.60+7.67+11.69%117550.00%
TEAM220819C002125002022-08-02 1:52PM EDT212.5016.7069.7072.200.00-82697.66%
TEAM220819C002150002022-08-12 12:47PM EDT215.0064.1666.0069.70-13.69-17.59%1241135.50%
TEAM220819C002175002022-08-04 2:37PM EDT217.5020.2064.4067.600.00-1293.75%
TEAM220819C002200002022-08-12 2:50PM EDT220.0061.8561.7064.60-13.65-18.08%2256124.27%
TEAM220819C002225002022-08-09 10:08AM EDT222.5055.2259.4062.600.00-11386.72%
TEAM220819C002250002022-08-12 10:21AM EDT225.0050.0657.3059.60-13.57-21.33%38380.47%
TEAM220819C002275002022-08-10 9:55AM EDT227.5068.1054.6056.900.00-19106.93%
TEAM220819C002300002022-08-11 10:42AM EDT230.0053.7552.2055.000.00-2028580.86%
TEAM220819C002325002022-08-08 10:16AM EDT232.5051.0348.5052.400.00-125107.64%
TEAM220819C002350002022-08-12 1:03PM EDT235.0044.5547.4049.70+2.71+6.48%111171.78%
TEAM220819C002400002022-08-12 12:58PM EDT240.0039.0742.2044.30+2.07+5.59%2619783.94%
TEAM220819C002425002022-08-08 2:14PM EDT242.5041.4039.9042.700.00-1169.04%
TEAM220819C002450002022-08-11 1:59PM EDT245.0033.5037.6040.000.00-22665.33%
TEAM220819C002475002022-08-08 10:07AM EDT247.5037.0035.0037.500.00-4460.40%
TEAM220819C002500002022-08-12 3:53PM EDT250.0033.6931.5034.60+4.39+14.98%1636872.22%
TEAM220819C002525002022-08-12 2:58PM EDT252.5030.6630.4032.60+2.16+7.58%16158.25%
TEAM220819C002550002022-08-12 2:06PM EDT255.0027.5528.3030.40-6.55-19.21%16460.06%
TEAM220819C002575002022-08-08 3:59PM EDT257.5025.8526.0028.400.00-3260.62%
TEAM220819C002600002022-08-12 3:57PM EDT260.0024.7024.1025.20-9.86-28.53%1222255.62%
TEAM220819C002625002022-08-12 11:02AM EDT262.5015.7022.0023.50-2.10-11.80%1657.84%
TEAM220819C002650002022-08-12 2:39PM EDT265.0018.7019.6021.20+2.60+16.15%97654.57%
TEAM220819C002675002022-08-12 2:44PM EDT267.5016.9017.8019.30+2.60+18.18%11055.49%
TEAM220819C002700002022-08-12 2:06PM EDT270.0015.0516.3017.10-10.51-41.12%1348555.49%
TEAM220819C002725002022-08-11 12:48PM EDT272.5011.4019.5022.400.00---97.56%
TEAM220819C002750002022-08-12 3:49PM EDT275.0013.0012.8013.50+3.10+31.31%525554.41%
TEAM220819C002775002022-08-12 3:20PM EDT277.5011.4011.4011.80+2.20+23.91%275354.33%
TEAM220819C002800002022-08-12 3:17PM EDT280.0010.009.9010.30+2.93+41.44%762,53853.83%
TEAM220819C002825002022-08-12 3:56PM EDT282.508.708.208.80+2.40+38.10%7619151.97%
TEAM220819C002850002022-08-12 3:39PM EDT285.007.107.107.70+1.45+25.66%2023152.54%
TEAM220819C002900002022-08-12 3:57PM EDT290.005.304.905.40+1.38+35.20%4561,27451.04%
TEAM220819C002950002022-08-12 3:57PM EDT295.003.303.303.60+0.60+22.22%16059250.02%
TEAM220819C003000002022-08-12 3:35PM EDT300.002.092.052.35+0.29+16.11%17023950.43%
TEAM220819C003100002022-08-12 12:15PM EDT310.000.500.650.85-0.25-33.33%2858948.88%
TEAM220819C003200002022-08-12 3:37PM EDT320.000.310.100.35-0.14-31.11%2188050.64%
TEAM220819C003300002022-08-12 2:43PM EDT330.000.100.000.25-0.44-81.48%25951.47%
TEAM220819C003400002022-08-12 2:53PM EDT340.000.080.050.400.00-55465.23%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TEAM220819P000850002022-07-27 10:01AM EDT85.000.130.000.200.00-213333.59%
TEAM220819P000900002022-07-28 11:27AM EDT90.000.050.000.250.00-1012325.78%
TEAM220819P001000002022-08-01 10:41AM EDT100.000.050.000.100.00-4992270.31%
TEAM220819P001050002022-07-29 1:31PM EDT105.000.150.000.050.00-1010242.19%
TEAM220819P001100002022-08-01 3:19PM EDT110.000.100.000.250.00-521271.48%
TEAM220819P001150002022-08-04 2:25PM EDT115.000.100.000.650.00-2322292.19%
TEAM220819P001200002022-08-05 3:41PM EDT120.000.350.000.250.00-129248.05%
TEAM220819P001250002022-08-04 11:25AM EDT125.000.200.000.250.00-132236.72%
TEAM220819P001300002022-08-05 9:31AM EDT130.000.220.000.050.00-185192.19%
TEAM220819P001350002022-08-08 12:11PM EDT135.000.050.000.150.00-61164203.91%
TEAM220819P001400002022-08-10 9:30AM EDT140.000.050.000.050.00-1272175.00%
TEAM220819P001450002022-08-05 11:10AM EDT145.000.030.000.050.00-12158167.19%
TEAM220819P001500002022-08-08 10:37AM EDT150.000.100.000.050.00-5311158.59%
TEAM220819P001550002022-08-11 10:46AM EDT155.000.050.000.250.00-149178.52%
TEAM220819P001600002022-08-05 2:33PM EDT160.000.100.000.200.00-29350165.63%
TEAM220819P001650002022-08-05 12:54PM EDT165.000.060.000.250.00-244161.52%
TEAM220819P001700002022-08-09 3:42PM EDT170.000.060.000.100.00-7267138.28%
TEAM220819P001725002022-08-05 11:19AM EDT172.500.100.000.250.00-1126149.41%
TEAM220819P001750002022-08-05 11:37AM EDT175.000.130.000.100.00-16345131.25%
TEAM220819P001775002022-08-03 2:19PM EDT177.503.100.000.250.00-528141.60%
TEAM220819P001800002022-08-09 3:42PM EDT180.000.100.000.250.00-10109137.70%
TEAM220819P001825002022-08-09 11:38AM EDT182.500.100.000.250.00-543133.98%
TEAM220819P001850002022-08-10 12:39PM EDT185.000.130.000.150.00-1228122.66%
TEAM220819P001875002022-08-08 10:29AM EDT187.500.050.000.250.00-624126.56%
TEAM220819P001900002022-08-09 9:30AM EDT190.005.720.000.250.00-2130122.85%
TEAM220819P001925002022-08-04 12:34PM EDT192.504.500.000.250.00-614119.14%
TEAM220819P001950002022-08-11 9:58AM EDT195.000.050.000.250.00-1124115.63%
TEAM220819P001975002022-08-11 10:11AM EDT197.500.050.000.250.00-31156112.11%
TEAM220819P002000002022-08-12 12:06PM EDT200.000.090.000.20+0.03+50.00%9189105.47%
TEAM220819P002025002022-08-10 1:16PM EDT202.500.050.000.200.00-2990102.15%
TEAM220819P002050002022-08-10 1:15PM EDT205.000.050.000.450.00-271110.16%
TEAM220819P002075002022-08-04 11:17AM EDT207.509.600.000.350.00-564102.73%
TEAM220819P002100002022-08-12 3:56PM EDT210.000.050.050.15-0.17-77.27%221392.19%
TEAM220819P002125002022-08-05 12:08PM EDT212.500.850.000.150.00-11785.94%
TEAM220819P002150002022-08-11 12:59PM EDT215.000.150.001.450.00-1487116.94%
TEAM220819P002175002022-08-05 3:21PM EDT217.500.790.000.750.00-721100.10%
TEAM220819P002200002022-08-12 1:42PM EDT220.000.100.050.20-0.10-50.00%518081.64%
TEAM220819P002225002022-08-05 3:46PM EDT222.501.000.000.750.00-23192.77%
TEAM220819P002250002022-08-12 12:06PM EDT225.000.270.101.60+0.01+3.85%1190104.10%
TEAM220819P002275002022-08-09 2:25PM EDT227.500.820.050.450.00-11879.88%
TEAM220819P002300002022-08-12 10:00AM EDT230.000.400.050.35-0.05-11.11%44973.83%
TEAM220819P002325002022-08-12 11:14AM EDT232.500.370.100.45-0.39-51.32%12874.22%
TEAM220819P002350002022-08-12 10:18AM EDT235.000.500.100.65-0.10-16.67%14274.71%
TEAM220819P002400002022-08-12 9:47AM EDT240.000.900.100.650.00-1517367.58%
TEAM220819P002425002022-08-12 2:19PM EDT242.500.450.150.65-0.62-57.94%121164.84%
TEAM220819P002450002022-08-12 2:54PM EDT245.000.550.400.65-0.65-54.17%92164.75%
TEAM220819P002500002022-08-12 3:50PM EDT250.000.750.650.80-0.90-54.55%779561.67%
TEAM220819P002525002022-08-12 2:42PM EDT252.501.000.800.95-2.30-69.70%3360.52%
TEAM220819P002550002022-08-12 3:50PM EDT255.001.120.951.15-1.23-52.34%3433559.33%
TEAM220819P002575002022-08-12 3:02PM EDT257.501.301.201.35-1.45-52.73%62358.35%
TEAM220819P002600002022-08-12 3:58PM EDT260.001.451.451.60-1.85-56.06%9519057.15%
TEAM220819P002625002022-08-12 2:35PM EDT262.502.101.701.95-1.70-44.74%194355.99%
TEAM220819P002650002022-08-12 3:52PM EDT265.002.402.102.35-2.10-46.67%1010555.30%
TEAM220819P002675002022-08-12 12:40PM EDT267.503.802.352.80-1.40-26.92%365253.52%
TEAM220819P002700002022-08-12 3:57PM EDT270.003.203.103.40-3.10-49.21%9915853.91%
TEAM220819P002725002022-08-12 3:22PM EDT272.504.053.604.10-2.85-41.30%211452.89%
TEAM220819P002750002022-08-12 3:23PM EDT275.004.804.404.90-2.90-37.66%3243852.65%
TEAM220819P002775002022-08-12 3:44PM EDT277.505.505.505.80-4.40-44.44%134752.99%
TEAM220819P002800002022-08-12 3:59PM EDT280.006.506.406.80-4.30-39.81%19914752.21%
TEAM220819P002825002022-08-12 3:56PM EDT282.507.407.407.90-5.40-42.19%33551.33%
TEAM220819P002850002022-08-12 3:31PM EDT285.009.008.609.10-4.50-33.33%611250.62%
TEAM220819P002900002022-08-12 3:35PM EDT290.0012.3011.3012.10-5.50-30.90%410452.38%
TEAM220819P002950002022-08-11 3:50PM EDT295.0021.10--0.00---0.00%
TEAM220819P003000002022-08-11 12:00PM EDT300.0024.3018.1019.300.00-102852.15%
TEAM220819P003200002022-08-08 2:05PM EDT320.0039.1035.1037.900.00-2265.82%
TEAM220819P003300002022-08-08 10:02AM EDT330.0046.4045.4047.800.00-1175.98%