Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.168,90 +265,61 (+0,70%) Gold
2.317,60 +6,60 (+0,29%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
55.221,91 +1.305,65 (+2,42%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240510C00035000 | 2024-04-22 3:11PM EDT | 35.00 | 5.90 | 4.20 | 4.40 | 0.00 | - | 5 | 12 | 60.74% |
| TPR240510C00038000 | 2024-05-02 12:31PM EDT | 38.00 | 1.90 | 1.90 | 1.95 | -0.30 | -13.64% | 34 | 3 | 54.35% |
| TPR240510C00039000 | 2024-05-02 12:49PM EDT | 39.00 | 1.35 | 1.35 | 1.40 | -0.30 | -18.18% | 19 | 30 | 54.49% |
| TPR240510C00040000 | 2024-05-02 1:14PM EDT | 40.00 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 26 | 94 | 52.73% |
| TPR240510C00041000 | 2024-05-02 10:49AM EDT | 41.00 | 0.60 | 0.50 | 0.60 | -0.19 | -24.05% | 10 | 64 | 51.37% |
| TPR240510C00042000 | 2024-05-02 10:54AM EDT | 42.00 | 0.38 | 0.30 | 0.35 | -0.07 | -15.56% | 18 | 59 | 50.88% |
| TPR240510C00043000 | 2024-04-29 1:50PM EDT | 43.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 11 | 132 | 51.95% |
| TPR240510C00044000 | 2024-04-29 1:10PM EDT | 44.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 14 | 1,227 | 50.78% |
| TPR240510C00045000 | 2024-05-02 1:36PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 3 | 44 | 54.69% |
| TPR240510C00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 90.43% |
| TPR240510C00047000 | 2024-04-15 10:15AM EDT | 47.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 98.34% |
| TPR240510C00048000 | 2024-04-15 10:58AM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 105.86% |
| TPR240510C00050000 | 2024-04-02 9:32AM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPR240510C00052000 | 2024-04-15 9:40AM EDT | 52.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.40% |
| TPR240510C00053000 | 2024-04-02 9:32AM EDT | 53.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TPR240510C00055000 | 2024-04-02 9:32AM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240510P00035000 | 2024-04-30 10:05AM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 54.69% |
| TPR240510P00036000 | 2024-05-01 9:32AM EDT | 36.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 1 | 3 | 53.61% |
| TPR240510P00037000 | 2024-05-02 1:52PM EDT | 37.00 | 0.48 | 0.45 | 0.55 | +0.18 | +60.00% | 21 | 12 | 53.81% |
| TPR240510P00038000 | 2024-05-01 10:49AM EDT | 38.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 43 | 52.64% |
| TPR240510P00039000 | 2024-05-02 1:13PM EDT | 39.00 | 1.20 | 1.20 | 1.30 | -0.04 | -3.23% | 22 | 579 | 52.83% |
| TPR240510P00040000 | 2024-05-01 12:45PM EDT | 40.00 | 1.75 | 1.75 | 1.80 | +0.15 | +9.37% | 20 | 315 | 51.07% |
| TPR240510P00041000 | 2024-05-02 10:31AM EDT | 41.00 | 2.35 | 1.90 | 2.50 | +0.40 | +20.51% | 11 | 12 | 53.03% |
| TPR240510P00042000 | 2024-05-02 10:23AM EDT | 42.00 | 3.10 | 3.10 | 3.30 | +0.55 | +21.57% | 2 | 8 | 54.39% |
| TPR240510P00043000 | 2024-04-30 1:56PM EDT | 43.00 | 3.05 | 4.00 | 4.20 | 0.00 | - | 1 | 45 | 50.78% |
| TPR240510P00044000 | 2024-04-02 9:31AM EDT | 44.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TPR240510P00045000 | 2024-04-04 11:21AM EDT | 45.00 | 2.50 | 4.10 | 6.10 | 0.00 | - | 1 | 1 | 66.99% |
