Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.867,61 +68,62 (+0,18%) Bitcoin EUR
64.798,08 +13,25 (+0,02%) CMC Crypto 200
1.449,05 +2,38 (+0,16%) Nasdaq Compositive
17.186,27 +53,15 (+0,31%) S&P 500
5.360,24 +13,25 (+0,25%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240614C00039000 | 2024-05-31 2:03PM EDT | 39.00 | 4.10 | 4.60 | 5.40 | 0.00 | - | 2 | 0 | 97.07% |
| TPR240614C00040000 | 2024-06-10 2:38PM EDT | 40.00 | 4.03 | 3.90 | 4.10 | +1.41 | +53.82% | 1 | 1 | 47.66% |
| TPR240614C00041000 | 2024-06-06 2:43PM EDT | 41.00 | 2.45 | 2.95 | 3.20 | 0.00 | - | 491 | 0 | 50.98% |
| TPR240614C00042000 | 2024-06-10 11:24AM EDT | 42.00 | 1.85 | 2.05 | 2.20 | +0.24 | +14.91% | 3 | 3 | 38.28% |
| TPR240614C00043000 | 2024-06-10 2:33PM EDT | 43.00 | 1.27 | 1.20 | 1.30 | +0.34 | +36.56% | 10 | 219 | 31.25% |
| TPR240614C00044000 | 2024-06-10 2:22PM EDT | 44.00 | 0.57 | 0.55 | 0.65 | +0.15 | +35.71% | 22 | 423 | 30.18% |
| TPR240614C00045000 | 2024-06-10 2:22PM EDT | 45.00 | 0.23 | 0.20 | 0.25 | +0.06 | +35.29% | 18 | 70 | 29.20% |
| TPR240614C00046000 | 2024-06-10 1:22PM EDT | 46.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 23 | 31.64% |
| TPR240614C00047000 | 2024-05-08 3:59PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 64.55% |
| TPR240614C00048000 | 2024-06-03 3:52PM EDT | 48.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 54.88% |
| TPR240614C00049000 | 2024-05-23 12:56PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.09% |
| TPR240614C00051000 | 2024-05-31 2:12PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.79% |
| TPR240614C00053000 | 2024-06-03 11:29AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 74.22% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240614P00031000 | 2024-05-22 9:54AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 13 | 220.12% |
| TPR240614P00032000 | 2024-05-30 10:01AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 204.30% |
| TPR240614P00033000 | 2024-05-30 10:03AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 188.67% |
| TPR240614P00034000 | 2024-05-09 12:08PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 173.44% |
| TPR240614P00035000 | 2024-06-03 12:55PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 72 | 74 | 158.59% |
| TPR240614P00036000 | 2024-06-04 3:39PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 143.75% |
| TPR240614P00037000 | 2024-06-05 10:02AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 129.30% |
| TPR240614P00038000 | 2024-06-03 11:13AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 81.25% |
| TPR240614P00039000 | 2024-05-28 3:40PM EDT | 39.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 100.20% |
| TPR240614P00040000 | 2024-06-06 12:57PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 50.00% |
| TPR240614P00041000 | 2024-06-05 10:56AM EDT | 41.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 46.48% |
| TPR240614P00042000 | 2024-06-10 1:34PM EDT | 42.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 3 | 13 | 39.06% |
| TPR240614P00043000 | 2024-06-10 12:18PM EDT | 43.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 10 | 22 | 31.84% |
| TPR240614P00044000 | 2024-06-10 1:52PM EDT | 44.00 | 0.60 | 0.55 | 0.60 | -0.40 | -40.00% | 14 | 65 | 30.66% |
| TPR240614P00045000 | 2024-06-07 1:23PM EDT | 45.00 | 1.65 | 1.15 | 1.25 | 0.00 | - | 1 | 5 | 32.62% |
| TPR240614P00050000 | 2024-06-03 12:18PM EDT | 50.00 | 6.30 | 5.90 | 6.20 | 0.00 | - | 14 | 14 | 71.09% |
| TPR240614P00051000 | 2024-05-21 12:15PM EDT | 51.00 | 9.00 | 6.90 | 7.60 | 0.00 | - | - | 1 | 102.93% |
| TPR240614P00052000 | 2024-06-03 12:11PM EDT | 52.00 | 8.30 | 7.90 | 8.20 | 0.00 | - | 1 | 1 | 87.50% |
