Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.220,76 +1.343,80 (+2,49%) CMC Crypto 200
1.279,68 +8,94 (+0,70%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240920C00015000 | 2024-01-17 12:09PM EDT | 15.00 | 20.90 | 29.30 | 32.60 | 0.00 | - | 4 | 1 | 301.86% |
| TPR240920C00020000 | 2023-11-14 2:22PM EDT | 20.00 | 11.10 | 15.80 | 18.10 | 0.00 | - | 1 | 19 | 0.00% |
| TPR240920C00022500 | 2023-11-09 10:31AM EDT | 22.50 | 8.00 | 11.70 | 12.10 | 0.00 | - | 1 | 3 | 0.00% |
| TPR240920C00025000 | 2023-12-28 11:40AM EDT | 25.00 | 12.85 | 14.20 | 14.60 | 0.00 | - | 2 | 46 | 58.06% |
| TPR240920C00027500 | 2024-03-22 3:16PM EDT | 27.50 | 20.22 | 13.50 | 13.80 | 0.00 | - | 3 | 174 | 80.47% |
| TPR240920C00030000 | 2024-02-29 12:54PM EDT | 30.00 | 17.37 | 18.00 | 18.30 | 0.00 | - | 1 | 95 | 162.94% |
| TPR240920C00032500 | 2024-04-23 9:32AM EDT | 32.50 | 8.50 | 7.30 | 7.50 | 0.00 | - | 4 | 298 | 39.53% |
| TPR240920C00035000 | 2024-04-25 3:53PM EDT | 35.00 | 6.10 | 5.40 | 5.60 | 0.00 | - | 15 | 340 | 36.82% |
| TPR240920C00037500 | 2024-04-26 11:16AM EDT | 37.50 | 5.00 | 3.80 | 5.90 | 0.00 | - | 2 | 331 | 55.37% |
| TPR240920C00040000 | 2024-04-25 1:13PM EDT | 40.00 | 3.05 | 2.55 | 2.75 | -0.05 | -1.61% | 1 | 242 | 33.94% |
| TPR240920C00042500 | 2024-04-29 3:38PM EDT | 42.50 | 2.79 | 1.65 | 1.80 | 0.00 | - | 280 | 1,747 | 33.01% |
| TPR240920C00045000 | 2024-05-02 2:59PM EDT | 45.00 | 1.20 | 1.00 | 1.15 | -0.10 | -7.69% | 1 | 776 | 32.59% |
| TPR240920C00047500 | 2024-04-29 11:55AM EDT | 47.50 | 1.20 | 0.55 | 0.70 | 0.00 | - | 2 | 192 | 32.13% |
| TPR240920C00050000 | 2024-05-01 3:03PM EDT | 50.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 1,477 | 32.52% |
| TPR240920C00052500 | 2024-04-05 12:36PM EDT | 52.50 | 1.13 | 0.15 | 1.60 | 0.00 | - | 1 | 569 | 55.10% |
| TPR240920C00055000 | 2024-05-02 9:58AM EDT | 55.00 | 0.20 | 0.05 | 0.20 | -0.02 | -9.09% | 1 | 762 | 33.89% |
| TPR240920C00057500 | 2024-03-28 1:18PM EDT | 57.50 | 1.15 | 0.05 | 0.35 | 0.00 | - | 7 | 53 | 41.80% |
| TPR240920C00060000 | 2024-04-01 3:38PM EDT | 60.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 4 | 19 | 52.69% |
| TPR240920C00065000 | 2024-04-04 10:34AM EDT | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 45.80% |
| TPR240920C00070000 | 2024-03-13 10:00AM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 52.93% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240920P00015000 | 2024-04-25 12:53PM EDT | 15.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 27 | 113.28% |
| TPR240920P00017500 | 2023-12-05 1:52PM EDT | 17.50 | 0.29 | 0.00 | 1.10 | 0.00 | - | 2 | 21 | 92.09% |
| TPR240920P00020000 | 2024-04-25 10:06AM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 162 | 83.20% |
| TPR240920P00022500 | 2024-02-06 11:04AM EDT | 22.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 446 | 304 | 55.47% |
| TPR240920P00025000 | 2024-02-21 4:42PM EDT | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1,394 | 48.34% |
| TPR240920P00027500 | 2024-04-29 1:44PM EDT | 27.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 39 | 332 | 41.21% |
| TPR240920P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 560 | 38.62% |
| TPR240920P00032500 | 2024-05-01 12:26PM EDT | 32.50 | 0.85 | 0.85 | 1.05 | 0.00 | - | 5 | 1,101 | 37.16% |
| TPR240920P00035000 | 2024-04-30 1:14PM EDT | 35.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 1 | 615 | 34.89% |
| TPR240920P00037500 | 2024-05-02 3:37PM EDT | 37.50 | 2.50 | 2.40 | 2.55 | +0.55 | +28.21% | 1,193 | 1,562 | 33.29% |
| TPR240920P00040000 | 2024-05-02 2:07PM EDT | 40.00 | 3.60 | 3.60 | 3.80 | +0.60 | +20.00% | 61 | 1,021 | 32.28% |
| TPR240920P00042500 | 2024-04-29 11:15AM EDT | 42.50 | 4.23 | 3.80 | 5.40 | 0.00 | - | 2 | 183 | 31.81% |
| TPR240920P00045000 | 2024-04-22 3:17PM EDT | 45.00 | 5.94 | 7.00 | 7.30 | 0.00 | - | 2 | 258 | 31.86% |
| TPR240920P00047500 | 2024-05-02 10:14AM EDT | 47.50 | 8.80 | 9.10 | 9.40 | +1.10 | +14.29% | 42 | 1,080 | 32.01% |
| TPR240920P00050000 | 2024-04-11 10:01AM EDT | 50.00 | 9.36 | 11.40 | 11.70 | 0.00 | - | 30 | 99 | 33.35% |
| TPR240920P00052500 | 2024-04-05 9:45AM EDT | 52.50 | 10.40 | 13.60 | 14.10 | 0.00 | - | 10 | 144 | 35.50% |
| TPR240920P00055000 | 2024-03-20 9:51AM EDT | 55.00 | 9.40 | 14.30 | 14.70 | 0.00 | - | 19 | 27 | 0.00% |
| TPR240920P00057500 | 2024-03-01 11:02AM EDT | 57.50 | 10.70 | 10.50 | 10.80 | 0.00 | - | 21 | 21 | 0.00% |
| TPR240920P00060000 | 2024-02-16 11:39AM EDT | 60.00 | 14.80 | 13.30 | 13.90 | 0.00 | - | 37 | 37 | 0.00% |
