Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.193,63 +290,34 (+0,77%) Bitcoin EUR
55.101,22 +1.068,94 (+1,98%) CMC Crypto 200
1.277,82 +7,08 (+0,56%) Nasdaq Compositive
15.822,67 +217,19 (+1,39%) S&P 500
5.060,41 +42,02 (+0,84%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116C00015000 | 2024-03-20 9:51AM EDT | 15.00 | 31.40 | 23.40 | 27.00 | 0.00 | - | 1 | 0 | 61.57% |
| TPR260116C00017500 | 2024-01-04 11:44AM EDT | 17.50 | 20.00 | 20.00 | 23.50 | 0.00 | - | 1 | 8 | 63.97% |
| TPR260116C00020000 | 2024-04-25 9:34AM EDT | 20.00 | 20.00 | 19.30 | 22.00 | 0.00 | - | 1 | 153 | 51.27% |
| TPR260116C00022500 | 2024-02-07 1:01PM EDT | 22.50 | 18.75 | 23.20 | 27.80 | 0.00 | - | 1 | 181 | 109.36% |
| TPR260116C00025000 | 2024-04-22 9:51AM EDT | 25.00 | 16.00 | 15.40 | 15.80 | 0.00 | - | 1 | 3 | 39.21% |
| TPR260116C00027500 | 2024-05-02 10:01AM EDT | 27.50 | 13.90 | 13.60 | 14.10 | -5.58 | -28.64% | 1 | 24 | 39.58% |
| TPR260116C00030000 | 2024-04-11 10:17AM EDT | 30.00 | 14.20 | 12.00 | 12.30 | 0.00 | - | 5 | 149 | 38.11% |
| TPR260116C00032500 | 2024-04-12 2:48PM EDT | 32.50 | 12.82 | 10.50 | 11.00 | 0.00 | - | 1 | 113 | 39.00% |
| TPR260116C00035000 | 2024-04-24 1:36PM EDT | 35.00 | 9.93 | 9.00 | 9.70 | 0.00 | - | 1 | 92 | 38.93% |
| TPR260116C00037500 | 2024-04-25 1:12PM EDT | 37.50 | 8.20 | 7.90 | 8.10 | +0.02 | +0.24% | 1 | 40 | 36.59% |
| TPR260116C00040000 | 2024-04-29 1:35PM EDT | 40.00 | 8.30 | 6.70 | 8.30 | 0.00 | - | 2 | 81 | 42.77% |
| TPR260116C00042500 | 2024-04-26 1:09PM EDT | 42.50 | 6.76 | 5.70 | 6.00 | 0.00 | - | 1 | 96 | 35.82% |
| TPR260116C00045000 | 2024-04-04 1:46PM EDT | 45.00 | 7.97 | 4.90 | 5.20 | 0.00 | - | 5 | 182 | 35.80% |
| TPR260116C00047500 | 2024-05-02 1:48PM EDT | 47.50 | 4.20 | 4.10 | 4.40 | -0.80 | -16.00% | 63 | 168 | 35.28% |
| TPR260116C00050000 | 2024-04-23 9:41AM EDT | 50.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 5 | 180 | 35.28% |
| TPR260116C00052500 | 2024-05-02 1:47PM EDT | 52.50 | 3.09 | 2.90 | 3.10 | -0.71 | -18.68% | 63 | 87 | 34.31% |
| TPR260116C00055000 | 2024-04-25 3:46PM EDT | 55.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 1 | 24 | 34.27% |
| TPR260116C00057500 | 2024-04-05 1:08PM EDT | 57.50 | 3.78 | 2.05 | 3.20 | 0.00 | - | 1 | 19 | 39.56% |
| TPR260116C00060000 | 2024-04-25 3:45PM EDT | 60.00 | 1.95 | 1.15 | 1.90 | 0.00 | - | 1 | 11 | 33.95% |
| TPR260116C00065000 | 2024-04-01 3:50PM EDT | 65.00 | 4.00 | 1.25 | 1.50 | 0.00 | - | 1 | 2,003 | 34.74% |
| TPR260116C00070000 | 2024-04-24 1:48PM EDT | 70.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | - | 1 | 33.30% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116P00015000 | 2024-01-18 1:16PM EDT | 15.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 41 | 74 | 51.61% |
| TPR260116P00017500 | 2024-02-20 10:44AM EDT | 17.50 | 0.33 | 0.20 | 1.70 | 0.00 | - | 3 | 116 | 51.29% |
| TPR260116P00020000 | 2024-01-23 11:00AM EDT | 20.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 2 | 2 | 43.41% |
| TPR260116P00022500 | 2024-04-23 12:45PM EDT | 22.50 | 1.15 | 1.05 | 1.75 | 0.00 | - | 15 | 60 | 46.70% |
| TPR260116P00025000 | 2024-04-30 12:32PM EDT | 25.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 14 | 32 | 39.61% |
| TPR260116P00027500 | 2024-04-11 3:21PM EDT | 27.50 | 2.00 | 2.05 | 2.35 | 0.00 | - | 1 | 16 | 38.77% |
| TPR260116P00030000 | 2024-02-23 12:37PM EDT | 30.00 | 1.88 | 1.80 | 2.05 | 0.00 | - | 1 | 33 | 30.54% |
| TPR260116P00032500 | 2024-04-23 3:27PM EDT | 32.50 | 3.65 | 3.50 | 4.90 | 0.00 | - | 8 | 186 | 42.24% |
| TPR260116P00035000 | 2024-04-30 9:47AM EDT | 35.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 10 | 79 | 34.25% |
| TPR260116P00037500 | 2024-04-05 11:36AM EDT | 37.50 | 4.90 | 5.60 | 5.80 | 0.00 | - | 2 | 58 | 33.22% |
| TPR260116P00040000 | 2024-04-26 2:05PM EDT | 40.00 | 6.52 | 6.80 | 7.20 | 0.00 | - | 3 | 24 | 33.01% |
| TPR260116P00042500 | 2024-04-05 1:34PM EDT | 42.50 | 7.00 | 8.10 | 8.40 | 0.00 | - | 1 | 14 | 31.15% |
| TPR260116P00045000 | 2024-04-12 9:49AM EDT | 45.00 | 8.70 | 9.60 | 9.90 | 0.00 | - | 8 | 7 | 30.13% |
| TPR260116P00047500 | 2024-03-15 11:01AM EDT | 47.50 | 7.25 | 9.20 | 10.90 | 0.00 | - | 10 | 26 | 25.81% |
| TPR260116P00050000 | 2024-03-04 4:27PM EDT | 50.00 | 9.10 | 8.10 | 10.30 | 0.00 | - | 3 | 7 | 0.00% |
| TPR260116P00052500 | 2024-03-21 9:53AM EDT | 52.50 | 10.30 | 11.90 | 15.00 | 0.00 | - | 4 | 6 | 26.04% |
| TPR260116P00055000 | 2024-03-25 9:56AM EDT | 55.00 | 12.10 | 16.50 | 16.90 | 0.00 | - | 3 | 12 | 24.17% |
| TPR260116P00057500 | 2024-04-25 10:39AM EDT | 57.50 | 19.00 | 18.30 | 19.20 | 0.00 | - | 1 | 3 | 24.52% |
| TPR260116P00060000 | 2024-03-18 9:48AM EDT | 60.00 | 15.80 | 17.60 | 20.60 | 0.00 | - | 1 | 3 | 0.00% |
