Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.595,44 +2.190,07 (+4,10%) CMC Crypto 200
1.278,67 +7,93 (+0,62%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240816C00030000 | 2024-01-31 1:37PM EDT | 30.00 | 10.10 | 17.40 | 17.70 | 0.00 | - | 6 | 7 | 179.03% |
| TPR240816C00032500 | 2024-04-18 2:22PM EDT | 32.50 | 8.80 | 7.00 | 9.20 | 0.00 | - | 1 | 15 | 55.57% |
| TPR240816C00035000 | 2024-04-26 9:50AM EDT | 35.00 | 6.30 | 3.50 | 6.30 | 0.00 | - | 60 | 157 | 52.30% |
| TPR240816C00037500 | 2024-05-02 3:53PM EDT | 37.50 | 3.50 | 1.45 | 4.70 | -1.60 | -31.37% | 2 | 76 | 49.19% |
| TPR240816C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 2.31 | 2.20 | 2.35 | -0.42 | -15.38% | 3 | 291 | 34.47% |
| TPR240816C00042500 | 2024-04-30 12:43PM EDT | 42.50 | 2.15 | 1.30 | 1.50 | 0.00 | - | 10 | 864 | 34.38% |
| TPR240816C00045000 | 2024-05-02 3:47PM EDT | 45.00 | 0.85 | 0.75 | 0.85 | -0.20 | -19.05% | 7 | 1,404 | 33.20% |
| TPR240816C00047500 | 2024-04-29 10:40AM EDT | 47.50 | 0.90 | 0.40 | 0.50 | 0.00 | - | 19 | 200 | 33.35% |
| TPR240816C00050000 | 2024-05-02 10:56AM EDT | 50.00 | 0.30 | 0.20 | 1.30 | -0.10 | -25.00% | 23 | 1,551 | 53.30% |
| TPR240816C00052500 | 2024-04-19 1:26PM EDT | 52.50 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 1,684 | 36.91% |
| TPR240816C00055000 | 2024-04-29 12:59PM EDT | 55.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 910 | 42.77% |
| TPR240816C00057500 | 2024-03-14 10:22AM EDT | 57.50 | 1.18 | 0.25 | 0.35 | 0.00 | - | 2 | 60 | 48.34% |
| TPR240816C00060000 | 2024-04-05 12:26PM EDT | 60.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 622 | 46.58% |
| TPR240816C00065000 | 2024-03-07 4:19PM EDT | 65.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 7 | 15 | 50.39% |
| TPR240816C00070000 | 2024-02-23 11:19AM EDT | 70.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 10 | 10 | 61.23% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240816P00025000 | 2024-04-12 9:40AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 8 | 9 | 53.61% |
| TPR240816P00027500 | 2024-01-31 10:59AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TPR240816P00030000 | 2024-04-16 1:14PM EDT | 30.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 14 | 715 | 39.50% |
| TPR240816P00032500 | 2024-04-22 1:30PM EDT | 32.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 10 | 211 | 36.50% |
| TPR240816P00035000 | 2024-05-01 10:18AM EDT | 35.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 20 | 1,835 | 34.60% |
| TPR240816P00037500 | 2024-04-30 9:31AM EDT | 37.50 | 1.65 | 2.00 | 2.10 | 0.00 | - | 1 | 660 | 32.94% |
| TPR240816P00040000 | 2024-05-02 9:48AM EDT | 40.00 | 2.99 | 3.20 | 3.40 | -0.31 | -9.39% | 1 | 587 | 32.54% |
| TPR240816P00042500 | 2024-04-26 11:23AM EDT | 42.50 | 4.30 | 4.80 | 6.90 | 0.00 | - | 1 | 219 | 55.40% |
| TPR240816P00045000 | 2024-05-02 3:37PM EDT | 45.00 | 6.90 | 6.80 | 7.00 | +0.10 | +1.47% | 2 | 589 | 32.28% |
| TPR240816P00047500 | 2024-04-19 1:10PM EDT | 47.50 | 7.30 | 7.70 | 10.50 | 0.00 | - | 1 | 138 | 54.08% |
| TPR240816P00050000 | 2024-04-19 10:36AM EDT | 50.00 | 9.70 | 9.70 | 11.60 | 0.00 | - | 3 | 261 | 36.28% |
| TPR240816P00052500 | 2024-04-03 9:46AM EDT | 52.50 | 7.30 | 12.40 | 14.10 | 0.00 | - | 36 | 54 | 41.07% |
| TPR240816P00055000 | 2024-03-25 10:28AM EDT | 55.00 | 8.90 | 15.30 | 17.00 | 0.00 | - | 2 | 48 | 54.88% |
| TPR240816P00057500 | 2024-03-15 9:44AM EDT | 57.50 | 10.40 | 15.00 | 18.10 | 0.00 | - | - | 6 | 0.00% |
