Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.138,58 +235,29 (+0,62%) Gold
2.311,00 0,00 (0,00%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.141,59 +2.223,18 (+4,20%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503C00035000 | 2024-04-29 11:12AM EDT | 35.00 | 5.70 | 4.00 | 4.20 | 0.00 | - | 3 | 4 | 97.27% |
| TPR240503C00036000 | 2024-04-29 3:26PM EDT | 36.00 | 4.80 | 3.00 | 3.20 | 0.00 | - | 4 | 5 | 77.34% |
| TPR240503C00039000 | 2024-05-02 12:53PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | -0.25 | -33.33% | 34 | 22 | 33.01% |
| TPR240503C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 37 | 625 | 33.40% |
| TPR240503C00041000 | 2024-05-02 9:59AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 540 | 54.69% |
| TPR240503C00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 99 | 53.91% |
| TPR240503C00043000 | 2024-04-29 1:45PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 90.63% |
| TPR240503C00044000 | 2024-04-11 3:38PM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 25 | 33 | 154.30% |
| TPR240503C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 476 | 122.27% |
| TPR240503C00046000 | 2024-04-10 10:07AM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 190.82% |
| TPR240503C00047000 | 2024-04-03 2:02PM EDT | 47.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 250.39% |
| TPR240503C00048000 | 2024-05-02 10:25AM EDT | 48.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 241 | 251 | 129.69% |
| TPR240503C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 281.64% |
| TPR240503C00050000 | 2024-04-01 11:59AM EDT | 50.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 297.66% |
| TPR240503C00051000 | 2024-04-01 2:44PM EDT | 51.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 313.28% |
| TPR240503C00052000 | 2024-04-02 9:33AM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TPR240503C00056000 | 2024-03-21 2:03PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 333.59% |
| TPR240503C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 242.19% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503P00034000 | 2024-04-15 3:09PM EDT | 34.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | - | 1 | 193.36% |
| TPR240503P00037000 | 2024-04-23 10:12AM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 58.20% |
| TPR240503P00038000 | 2024-05-01 10:52AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 38 | 40.43% |
| TPR240503P00039000 | 2024-05-02 12:53PM EDT | 39.00 | 0.25 | 0.25 | 0.35 | +0.20 | +133.33% | 2 | 131 | 35.74% |
| TPR240503P00040000 | 2024-05-01 2:10PM EDT | 40.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 5 | 107 | 42.77% |
| TPR240503P00041000 | 2024-05-01 10:15AM EDT | 41.00 | 1.65 | 1.85 | 2.05 | 0.00 | - | 5 | 98 | 51.17% |
| TPR240503P00042000 | 2024-04-30 9:48AM EDT | 42.00 | 1.70 | 2.50 | 3.00 | 0.00 | - | 1 | 140 | 78.91% |
| TPR240503P00043000 | 2024-05-01 3:20PM EDT | 43.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 300 | 120 | 70.31% |
| TPR240503P00044000 | 2024-05-01 3:19PM EDT | 44.00 | 4.20 | 4.80 | 5.00 | 0.00 | - | 210 | 0 | 84.38% |
| TPR240503P00045000 | 2024-04-04 3:59PM EDT | 45.00 | 2.56 | 5.80 | 6.00 | 0.00 | - | 8 | 0 | 96.88% |
| TPR240503P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 1.24 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| TPR240503P00048000 | 2024-04-19 10:18AM EDT | 48.00 | 7.29 | 8.80 | 9.00 | 0.00 | - | 16 | 0 | 132.81% |
| TPR240503P00050000 | 2024-04-02 3:28PM EDT | 50.00 | 4.00 | 10.80 | 11.00 | 0.00 | - | 10 | 0 | 154.69% |
