Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.357,02 +2.152,71 (+4,05%) CMC Crypto 200
1.281,35 +10,61 (+0,84%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tapestry, Inc. (TPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240517C00015000 | 2024-01-11 2:23PM EDT | 15.00 | 22.54 | 25.10 | 29.10 | 0.00 | - | 1 | 1 | 602.93% |
| TPR240517C00017500 | 2024-02-20 1:53PM EDT | 17.50 | 29.01 | 28.80 | 32.50 | 0.00 | - | 1 | 0 | 969.14% |
| TPR240517C00020000 | 2024-04-29 10:25AM EDT | 20.00 | 20.54 | 18.40 | 20.10 | 0.00 | - | 3 | 3 | 231.64% |
| TPR240517C00022500 | 2024-05-01 3:00PM EDT | 22.50 | 17.60 | 15.90 | 17.70 | 0.00 | - | 2 | 4 | 202.15% |
| TPR240517C00025000 | 2024-05-01 2:38PM EDT | 25.00 | 14.70 | 12.50 | 16.30 | 0.00 | - | 4 | 14 | 178.71% |
| TPR240517C00027500 | 2024-04-30 3:59PM EDT | 27.50 | 12.50 | 10.90 | 13.80 | 0.00 | - | 2 | 326 | 177.93% |
| TPR240517C00030000 | 2024-05-01 2:40PM EDT | 30.00 | 9.90 | 8.70 | 11.00 | 0.00 | - | 1 | 812 | 145.61% |
| TPR240517C00032500 | 2024-04-17 10:35AM EDT | 32.50 | 8.20 | 6.20 | 7.90 | 0.00 | - | 2 | 741 | 100.10% |
| TPR240517C00035000 | 2024-05-02 10:39AM EDT | 35.00 | 4.50 | 4.00 | 4.30 | -0.70 | -13.46% | 2 | 204 | 53.13% |
| TPR240517C00037500 | 2024-05-02 2:03PM EDT | 37.50 | 2.42 | 2.10 | 2.20 | -0.33 | -12.00% | 75 | 1,005 | 47.56% |
| TPR240517C00038000 | 2024-05-02 1:05PM EDT | 38.00 | 2.10 | 1.80 | 1.90 | -0.25 | -10.64% | 46 | 24 | 47.41% |
| TPR240517C00039000 | 2024-05-02 1:06PM EDT | 39.00 | 1.50 | 1.25 | 1.35 | -0.25 | -14.29% | 37 | 349 | 46.19% |
| TPR240517C00040000 | 2024-05-02 3:55PM EDT | 40.00 | 0.90 | 0.85 | 0.95 | -0.55 | -37.93% | 669 | 3,698 | 46.39% |
| TPR240517C00041000 | 2024-05-02 3:06PM EDT | 41.00 | 0.65 | 0.50 | 0.65 | -0.25 | -27.78% | 57 | 363 | 46.63% |
| TPR240517C00042000 | 2024-05-02 3:42PM EDT | 42.00 | 0.35 | 0.30 | 0.40 | -0.50 | -58.82% | 41 | 116 | 45.51% |
| TPR240517C00042500 | 2024-05-02 11:15AM EDT | 42.50 | 0.40 | 0.15 | 0.30 | -0.11 | -21.57% | 31 | 2,194 | 44.63% |
| TPR240517C00043000 | 2024-05-01 1:15PM EDT | 43.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 45 | 45.51% |
| TPR240517C00044000 | 2024-04-29 11:00AM EDT | 44.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 11 | 135 | 45.51% |
| TPR240517C00045000 | 2024-05-02 3:26PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 7,329 | 46.88% |
| TPR240517C00046000 | 2024-04-25 1:19PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 106 | 52.15% |
| TPR240517C00047000 | 2024-04-30 11:07AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 59.77% |
| TPR240517C00047500 | 2024-04-29 12:16PM EDT | 47.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 11,401 | 59.57% |
| TPR240517C00049000 | 2024-04-25 11:49AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 53.13% |
| TPR240517C00050000 | 2024-05-02 1:19PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 1,771 | 57.03% |
| TPR240517C00052500 | 2024-04-25 11:49AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11,895 | 66.41% |
| TPR240517C00055000 | 2024-04-23 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,168 | 75.00% |
| TPR240517C00057500 | 2024-03-25 3:59PM EDT | 57.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 883 | 151.17% |
| TPR240517C00060000 | 2024-03-18 10:41AM EDT | 60.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 104.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240517P00015000 | 2024-01-08 3:08PM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 397.27% |
| TPR240517P00017500 | 2024-01-30 1:28PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 6,134 | 208.59% |
| TPR240517P00020000 | 2024-01-22 12:42PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 3,134 | 162.50% |
| TPR240517P00022500 | 2024-04-12 1:12PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,154 | 116.41% |
| TPR240517P00025000 | 2024-04-05 2:26PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 1,194 | 112.89% |
| TPR240517P00027500 | 2024-03-07 2:11PM EDT | 27.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 348 | 96.48% |
| TPR240517P00030000 | 2024-04-29 2:32PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 546 | 66.41% |
| TPR240517P00032500 | 2024-05-01 12:26PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 439 | 52.34% |
| TPR240517P00034000 | 2024-04-29 11:56AM EDT | 34.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 20 | 20 | 52.54% |
| TPR240517P00035000 | 2024-04-26 10:32AM EDT | 35.00 | 0.17 | 0.20 | 0.30 | 0.00 | - | 2 | 710 | 49.81% |
| TPR240517P00037000 | 2024-04-30 12:44PM EDT | 37.00 | 0.40 | 0.60 | 0.70 | 0.00 | - | 10 | 30 | 46.34% |
| TPR240517P00037500 | 2024-05-02 12:10PM EDT | 37.50 | 0.70 | 0.80 | 0.90 | +0.23 | +48.94% | 10 | 1,458 | 47.17% |
| TPR240517P00038000 | 2024-05-01 1:31PM EDT | 38.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 10 | 46 | 45.41% |
| TPR240517P00039000 | 2024-05-01 3:44PM EDT | 39.00 | 1.19 | 1.40 | 1.55 | 0.00 | - | 5 | 357 | 45.90% |
| TPR240517P00040000 | 2024-05-02 12:01PM EDT | 40.00 | 1.80 | 2.00 | 2.10 | +0.13 | +7.78% | 18 | 2,726 | 44.39% |
| TPR240517P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 1.85 | 1.55 | 2.90 | 0.00 | - | 34 | 103 | 48.10% |
| TPR240517P00042000 | 2024-04-23 2:25PM EDT | 42.00 | 2.90 | 3.40 | 3.70 | 0.00 | - | - | 8 | 49.41% |
| TPR240517P00042500 | 2024-05-02 9:31AM EDT | 42.50 | 3.04 | 3.80 | 4.10 | +0.12 | +4.11% | 1 | 2,600 | 49.02% |
| TPR240517P00043000 | 2024-04-30 1:56PM EDT | 43.00 | 3.15 | 4.30 | 6.30 | 0.00 | - | 1 | 24 | 81.40% |
| TPR240517P00045000 | 2024-04-30 2:51PM EDT | 45.00 | 4.90 | 4.40 | 6.70 | 0.00 | - | 2 | 973 | 71.97% |
| TPR240517P00047500 | 2024-05-01 3:20PM EDT | 47.50 | 7.60 | 8.60 | 9.00 | 0.00 | - | 90 | 46 | 58.40% |
| TPR240517P00050000 | 2024-04-19 10:30AM EDT | 50.00 | 9.20 | 10.40 | 11.40 | 0.00 | - | 2 | 0 | 81.05% |
| TPR240517P00052500 | 2024-04-03 2:45PM EDT | 52.50 | 7.50 | 12.70 | 13.90 | 0.00 | - | 3 | 0 | 92.58% |
| TPR240517P00055000 | 2024-03-07 11:12AM EDT | 55.00 | 8.50 | 11.90 | 12.20 | 0.00 | - | 1 | 11 | 0.00% |
