Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.367,84 +364,34 (+0,59%)
TE Connectivity Ltd. (TEL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL241018C00125000 | 2024-03-22 11:31AM EDT | 125.00 | 24.10 | 20.30 | 21.30 | 0.00 | - | 33 | 34 | 0.00% |
| TEL241018C00130000 | 2024-05-17 2:54PM EDT | 130.00 | 24.29 | 21.80 | 24.70 | 0.00 | - | 5 | 5 | 36.15% |
| TEL241018C00135000 | 2024-05-22 2:30PM EDT | 135.00 | 19.56 | 16.50 | 20.80 | 0.00 | - | 218 | 218 | 34.35% |
| TEL241018C00140000 | 2024-05-16 12:46PM EDT | 140.00 | 15.97 | 12.50 | 15.10 | 0.00 | - | 2 | 13 | 26.49% |
| TEL241018C00145000 | 2024-05-22 3:50PM EDT | 145.00 | 11.80 | 10.50 | 11.50 | 0.00 | - | 10 | 88 | 24.61% |
| TEL241018C00150000 | 2024-05-23 11:57AM EDT | 150.00 | 6.80 | 7.80 | 8.50 | -2.39 | -26.01% | 16 | 288 | 23.37% |
| TEL241018C00155000 | 2024-05-31 10:54AM EDT | 155.00 | 4.60 | 5.10 | 6.00 | -1.52 | -24.84% | 16 | 245 | 22.29% |
| TEL241018C00160000 | 2024-05-28 3:12PM EDT | 160.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 2 | 696 | 21.28% |
| TEL241018C00165000 | 2024-05-30 11:17AM EDT | 165.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 12 | 590 | 27.74% |
| TEL241018C00170000 | 2024-05-29 3:26PM EDT | 170.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 31.47% |
| TEL241018C00175000 | 2024-05-15 10:39AM EDT | 175.00 | 1.33 | 0.00 | 2.60 | 0.00 | - | 4 | 116 | 27.20% |
| TEL241018C00180000 | 2024-05-23 9:30AM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 7 | 10 | 22.56% |
| TEL241018C00185000 | 2024-05-10 9:43AM EDT | 185.00 | 0.41 | 0.05 | 4.20 | 0.00 | - | 412 | 411 | 39.01% |
| TEL241018C00190000 | 2024-04-10 10:17AM EDT | 190.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 43.98% |
| TEL241018C00195000 | 2024-04-09 9:43AM EDT | 195.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 4 | 46.68% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL241018P00100000 | 2024-03-28 11:01AM EDT | 100.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.07% |
| TEL241018P00105000 | 2024-04-24 10:40AM EDT | 105.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 63.12% |
| TEL241018P00110000 | 2024-04-17 12:04PM EDT | 110.00 | 1.40 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 53.48% |
| TEL241018P00115000 | 2024-03-28 11:01AM EDT | 115.00 | 1.23 | 0.95 | 1.35 | 0.00 | - | 1 | 204 | 33.77% |
| TEL241018P00120000 | 2024-05-13 11:19AM EDT | 120.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 247 | 46.18% |
| TEL241018P00125000 | 2024-05-14 3:11PM EDT | 125.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 150 | 708 | 40.79% |
| TEL241018P00130000 | 2024-05-13 11:19AM EDT | 130.00 | 1.75 | 0.00 | 2.30 | 0.00 | - | 1 | 502 | 25.78% |
| TEL241018P00135000 | 2024-05-24 9:30AM EDT | 135.00 | 1.30 | 1.10 | 1.95 | 0.00 | - | 1 | 539 | 19.85% |
| TEL241018P00140000 | 2024-05-22 1:27PM EDT | 140.00 | 2.35 | 2.15 | 2.95 | 0.00 | - | 11 | 53 | 18.79% |
| TEL241018P00145000 | 2024-05-22 11:24AM EDT | 145.00 | 3.70 | 4.00 | 4.50 | 0.00 | - | 16 | 289 | 18.10% |
| TEL241018P00150000 | 2024-05-31 10:54AM EDT | 150.00 | 7.50 | 6.00 | 6.40 | +0.60 | +8.70% | 96 | 355 | 16.90% |
| TEL241018P00155000 | 2024-05-28 2:25PM EDT | 155.00 | 8.30 | 7.00 | 9.70 | 0.00 | - | 4 | 128 | 17.87% |
| TEL241018P00165000 | 2024-04-10 1:17PM EDT | 165.00 | 21.70 | 19.10 | 20.30 | 0.00 | - | - | 3 | 28.36% |
