Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.274,95 +304,04 (+0,51%)
(TJX)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240628C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TJX240628C00090000 | 2024-05-29 2:34PM EDT | 90.00 | 12.40 | 19.65 | 23.15 | 0.00 | - | 8 | 16 | 107.91% |
| TJX240628C00091000 | 2024-05-23 10:51AM EDT | 91.00 | 9.75 | 19.10 | 22.15 | 0.00 | - | - | 2 | 115.33% |
| TJX240628C00097000 | 2024-05-22 12:46PM EDT | 97.00 | 7.85 | 13.15 | 15.85 | 0.00 | - | 2 | 3 | 80.96% |
| TJX240628C00098000 | 2024-06-13 3:50PM EDT | 98.00 | 10.50 | 12.60 | 15.05 | 0.00 | - | 4 | 9 | 88.57% |
| TJX240628C00099000 | 2024-06-17 10:55AM EDT | 99.00 | 10.66 | 11.35 | 13.90 | 0.00 | - | 1 | 5 | 76.47% |
| TJX240628C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 10.60 | 10.70 | 12.95 | 0.00 | - | 2 | 78 | 78.32% |
| TJX240628C00101000 | 2024-06-10 3:34PM EDT | 101.00 | 6.55 | 9.40 | 12.00 | 0.00 | - | 1 | 9 | 69.19% |
| TJX240628C00102000 | 2024-06-20 1:00PM EDT | 102.00 | 9.05 | 8.90 | 11.00 | 0.00 | - | 4 | 51 | 71.58% |
| TJX240628C00103000 | 2024-06-21 10:50AM EDT | 103.00 | 7.80 | 7.80 | 9.80 | +4.65 | +147.62% | 1 | 10 | 62.01% |
| TJX240628C00104000 | 2024-06-10 11:24AM EDT | 104.00 | 3.51 | 6.80 | 9.00 | 0.00 | - | 1 | 58 | 59.42% |
| TJX240628C00105000 | 2024-06-20 12:07PM EDT | 105.00 | 6.10 | 5.85 | 7.90 | 0.00 | - | 5 | 1,752 | 53.32% |
| TJX240628C00106000 | 2024-06-21 9:49AM EDT | 106.00 | 4.95 | 4.95 | 6.95 | -0.05 | -1.00% | 11 | 184 | 71.19% |
| TJX240628C00107000 | 2024-06-21 1:48PM EDT | 107.00 | 4.02 | 4.05 | 5.95 | +0.72 | +21.82% | 14 | 128 | 64.50% |
| TJX240628C00108000 | 2024-06-21 2:47PM EDT | 108.00 | 2.92 | 2.92 | 5.20 | -0.28 | -8.75% | 22 | 441 | 62.35% |
| TJX240628C00109000 | 2024-06-21 3:22PM EDT | 109.00 | 1.83 | 2.03 | 3.65 | -0.43 | -19.03% | 7 | 1,578 | 44.78% |
| TJX240628C00110000 | 2024-06-21 3:45PM EDT | 110.00 | 1.31 | 1.48 | 1.60 | +0.04 | +3.15% | 90 | 323 | 17.97% |
| TJX240628C00111000 | 2024-06-21 3:51PM EDT | 111.00 | 0.93 | 0.87 | 0.98 | +0.19 | +25.68% | 28 | 279 | 17.16% |
| TJX240628C00112000 | 2024-06-21 3:39PM EDT | 112.00 | 0.35 | 0.44 | 0.54 | -0.11 | -23.91% | 65 | 241 | 16.75% |
| TJX240628C00113000 | 2024-06-21 3:39PM EDT | 113.00 | 0.25 | 0.19 | 0.25 | -0.10 | -28.57% | 121 | 80 | 16.11% |
| TJX240628C00114000 | 2024-06-21 2:26PM EDT | 114.00 | 0.09 | 0.07 | 0.14 | -0.01 | -10.00% | 61 | 219 | 17.29% |
| TJX240628C00115000 | 2024-06-21 10:23AM EDT | 115.00 | 0.06 | 0.03 | 0.17 | +0.04 | +200.00% | 69 | 144 | 22.36% |
| TJX240628C00119000 | 2024-06-21 2:00PM EDT | 119.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 600 | 100 | 27.74% |
| TJX240628C00120000 | 2024-06-18 3:05PM EDT | 120.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 230 | 261 | 60.79% |
| TJX240628C00125000 | 2024-06-18 3:05PM EDT | 125.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 650 | 425 | 76.51% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240628P00080000 | 2024-05-22 11:03AM EDT | 80.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 126.17% |
| TJX240628P00085000 | 2024-06-07 11:10AM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 20 | 130.08% |
| TJX240628P00086000 | 2024-06-10 2:28PM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 21 | 125.39% |
| TJX240628P00087000 | 2024-06-13 12:22PM EDT | 87.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 149 | 120.70% |
| TJX240628P00088000 | 2024-06-17 10:42AM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 119 | 116.11% |
| TJX240628P00089000 | 2024-06-13 12:23PM EDT | 89.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 40 | 80 | 126.27% |
| TJX240628P00090000 | 2024-06-18 10:38AM EDT | 90.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 72 | 121.29% |
| TJX240628P00091000 | 2024-06-13 12:32PM EDT | 91.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 69 | 116.31% |
| TJX240628P00092000 | 2024-06-13 12:27PM EDT | 92.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 40 | 41 | 111.43% |
| TJX240628P00093000 | 2024-06-18 3:01PM EDT | 93.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 80 | 65 | 106.45% |
| TJX240628P00094000 | 2024-06-13 12:30PM EDT | 94.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 200 | 56 | 101.56% |
| TJX240628P00095000 | 2024-06-20 11:06AM EDT | 95.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 50 | 189 | 96.68% |
| TJX240628P00096000 | 2024-06-18 10:30AM EDT | 96.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 590 | 299 | 91.80% |
| TJX240628P00097000 | 2024-06-17 2:24PM EDT | 97.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 400 | 219 | 86.96% |
| TJX240628P00098000 | 2024-06-18 12:47PM EDT | 98.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 102 | 47.85% |
| TJX240628P00099000 | 2024-06-21 10:52AM EDT | 99.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 217 | 2,767 | 42.97% |
| TJX240628P00100000 | 2024-06-21 10:57AM EDT | 100.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 400 | 4,738 | 39.84% |
| TJX240628P00101000 | 2024-06-21 10:57AM EDT | 101.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 200 | 988 | 36.52% |
| TJX240628P00102000 | 2024-06-21 10:58AM EDT | 102.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 200 | 123 | 33.20% |
| TJX240628P00103000 | 2024-06-21 10:59AM EDT | 103.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 200 | 76 | 30.08% |
| TJX240628P00104000 | 2024-06-21 11:22AM EDT | 104.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 201 | 104 | 27.74% |
| TJX240628P00105000 | 2024-06-21 3:51PM EDT | 105.00 | 0.04 | 0.02 | 0.25 | -0.01 | -20.00% | 20 | 514 | 34.96% |
| TJX240628P00106000 | 2024-06-21 11:36AM EDT | 106.00 | 0.06 | 0.02 | 0.07 | -0.06 | -50.00% | 5 | 770 | 22.27% |
| TJX240628P00107000 | 2024-06-21 3:08PM EDT | 107.00 | 0.06 | 0.04 | 0.09 | -0.09 | -60.00% | 7 | 266 | 19.73% |
| TJX240628P00108000 | 2024-06-21 2:17PM EDT | 108.00 | 0.14 | 0.08 | 0.13 | -0.11 | -44.00% | 11 | 49 | 17.48% |
| TJX240628P00109000 | 2024-06-21 3:48PM EDT | 109.00 | 0.22 | 0.17 | 0.24 | -0.07 | -24.14% | 31 | 337 | 16.26% |
| TJX240628P00110000 | 2024-06-21 3:57PM EDT | 110.00 | 0.45 | 0.36 | 0.44 | -0.29 | -39.19% | 157 | 524 | 15.06% |
| TJX240628P00111000 | 2024-06-21 3:56PM EDT | 111.00 | 0.84 | 0.74 | 0.83 | -0.23 | -21.50% | 284 | 88 | 14.70% |
| TJX240628P00113000 | 2024-06-21 3:45PM EDT | 113.00 | 2.37 | 1.99 | 2.55 | +0.31 | +15.05% | 3 | 12 | 23.10% |
| TJX240628P00115000 | 2024-06-20 12:11PM EDT | 115.00 | 4.15 | 3.90 | 5.95 | 0.00 | - | 2 | 5 | 62.48% |
