Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.210,20 +1.265,40 (+2,35%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR250117C00015000 | 2024-04-11 11:54AM EDT | 15.00 | 26.10 | 23.30 | 25.20 | 0.00 | - | 2 | 0 | 75.98% |
| TPR250117C00017500 | 2024-03-14 9:52AM EDT | 17.50 | 29.00 | 22.90 | 24.90 | 0.00 | - | 2 | 2 | 112.50% |
| TPR250117C00020000 | 2024-04-05 9:56AM EDT | 20.00 | 23.10 | 18.70 | 19.30 | 0.00 | - | 6 | 10 | 56.93% |
| TPR250117C00022500 | 2023-11-14 2:57PM EDT | 22.50 | 9.50 | 14.70 | 16.10 | 0.00 | - | 9 | 15 | 0.00% |
| TPR250117C00025000 | 2024-05-01 3:48PM EDT | 25.00 | 15.10 | 14.20 | 14.50 | 0.00 | - | 4 | 1,671 | 44.78% |
| TPR250117C00027500 | 2024-04-02 9:34AM EDT | 27.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| TPR250117C00030000 | 2024-05-01 2:10PM EDT | 30.00 | 10.90 | 10.00 | 12.20 | 0.00 | - | 5 | 177 | 60.77% |
| TPR250117C00032500 | 2024-05-01 9:47AM EDT | 32.50 | 8.80 | 8.20 | 10.20 | 0.00 | - | 35 | 175 | 55.37% |
| TPR250117C00035000 | 2024-04-17 10:14AM EDT | 35.00 | 8.40 | 6.60 | 6.80 | 0.00 | - | 2 | 305 | 37.63% |
| TPR250117C00037500 | 2024-04-23 2:47PM EDT | 37.50 | 6.16 | 5.20 | 5.40 | 0.00 | - | 10 | 777 | 36.88% |
| TPR250117C00040000 | 2024-04-29 11:24AM EDT | 40.00 | 5.43 | 4.00 | 4.20 | 0.00 | - | 3 | 225 | 36.11% |
| TPR250117C00042500 | 2024-05-02 12:20PM EDT | 42.50 | 3.25 | 3.00 | 3.20 | -1.05 | -24.42% | 1 | 1,591 | 35.38% |
| TPR250117C00045000 | 2024-05-02 2:51PM EDT | 45.00 | 2.40 | 1.35 | 2.35 | -0.25 | -9.43% | 23 | 823 | 34.38% |
| TPR250117C00047500 | 2024-05-02 11:24AM EDT | 47.50 | 1.80 | 0.60 | 2.70 | -0.17 | -8.63% | 7 | 605 | 42.20% |
| TPR250117C00050000 | 2024-05-02 3:35PM EDT | 50.00 | 1.20 | 1.15 | 1.25 | -0.45 | -27.27% | 10 | 1,432 | 33.45% |
| TPR250117C00052500 | 2024-04-30 12:36PM EDT | 52.50 | 1.20 | 0.30 | 1.05 | 0.00 | - | 1 | 179 | 34.91% |
| TPR250117C00055000 | 2024-04-30 12:12PM EDT | 55.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 2 | 302 | 33.06% |
| TPR250117C00057500 | 2024-04-10 3:33PM EDT | 57.50 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 79 | 33.52% |
| TPR250117C00060000 | 2024-04-23 9:42AM EDT | 60.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 123 | 33.23% |
| TPR250117C00065000 | 2024-05-02 11:21AM EDT | 65.00 | 0.20 | 0.00 | 0.35 | -0.02 | -9.09% | 3 | 219 | 37.65% |
| TPR250117C00070000 | 2024-05-01 10:02AM EDT | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 124 | 40.38% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR250117P00015000 | 2024-04-15 11:05AM EDT | 15.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 979 | 63.87% |
| TPR250117P00017500 | 2024-04-30 9:31AM EDT | 17.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2,443 | 51.56% |
| TPR250117P00020000 | 2024-04-29 9:33AM EDT | 20.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 762 | 52.10% |
| TPR250117P00022500 | 2024-02-23 12:32PM EDT | 22.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 189 | 3,833 | 45.56% |
| TPR250117P00025000 | 2024-04-26 1:28PM EDT | 25.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 1 | 2,009 | 41.60% |
| TPR250117P00027500 | 2024-04-05 3:02PM EDT | 27.50 | 0.68 | 0.75 | 0.85 | 0.00 | - | 2 | 2,100 | 39.50% |
| TPR250117P00030000 | 2024-04-29 1:52PM EDT | 30.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 1 | 6,418 | 37.92% |
| TPR250117P00032500 | 2024-04-30 10:01AM EDT | 32.50 | 1.60 | 1.80 | 1.90 | 0.00 | - | 5 | 311 | 36.33% |
| TPR250117P00035000 | 2024-05-01 9:37AM EDT | 35.00 | 2.50 | 0.75 | 2.70 | 0.00 | - | 4 | 558 | 34.99% |
| TPR250117P00037500 | 2024-04-29 2:36PM EDT | 37.50 | 3.10 | 3.60 | 3.70 | 0.00 | - | 1 | 1,239 | 33.66% |
| TPR250117P00040000 | 2024-04-29 1:50PM EDT | 40.00 | 4.15 | 2.90 | 5.00 | 0.00 | - | 1 | 2,596 | 33.00% |
| TPR250117P00042500 | 2024-04-15 3:21PM EDT | 42.50 | 5.80 | 6.20 | 6.40 | 0.00 | - | 40 | 1,154 | 31.43% |
| TPR250117P00045000 | 2024-04-29 9:31AM EDT | 45.00 | 7.20 | 7.90 | 8.10 | 0.00 | - | 1 | 146 | 30.59% |
| TPR250117P00047500 | 2024-04-01 11:35AM EDT | 47.50 | 5.00 | 9.40 | 9.70 | 0.00 | - | 5 | 262 | 26.88% |
| TPR250117P00050000 | 2024-04-23 1:00PM EDT | 50.00 | 11.10 | 11.80 | 12.10 | 0.00 | - | 7 | 789 | 29.64% |
| TPR250117P00052500 | 2024-02-26 12:40PM EDT | 52.50 | 8.12 | 8.40 | 8.60 | 0.00 | - | 1 | 2 | 0.00% |
| TPR250117P00055000 | 2024-03-22 1:38PM EDT | 55.00 | 9.62 | 13.80 | 15.60 | 0.00 | - | 1 | 49 | 0.00% |
| TPR250117P00057500 | 2024-03-06 11:11AM EDT | 57.50 | 11.20 | 14.80 | 15.10 | 0.00 | - | 20 | 20 | 0.00% |
| TPR250117P00060000 | 2024-04-02 9:51AM EDT | 60.00 | 14.90 | 20.70 | 21.30 | 0.00 | - | 1 | 73 | 26.03% |
