Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.674,86 -2.337,50 (-4,17%) CMC Crypto 200
1.261,10 -77,96 (-5,82%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Tapestry, Inc. (TPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503C00035000 | 2024-04-29 11:12AM EDT | 35.00 | 5.70 | 4.40 | 6.70 | 0.00 | - | 3 | 4 | 249.61% |
| TPR240503C00036000 | 2024-04-29 3:26PM EDT | 36.00 | 4.80 | 3.40 | 5.50 | 0.00 | - | 4 | 5 | 206.25% |
| TPR240503C00039000 | 2024-05-01 11:13AM EDT | 39.00 | 0.65 | 0.65 | 1.10 | -0.90 | -58.06% | 5 | 17 | 51.56% |
| TPR240503C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.40 | 0.15 | 0.25 | -0.30 | -42.86% | 37 | 609 | 39.26% |
| TPR240503C00041000 | 2024-05-01 10:31AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 32 | 572 | 46.88% |
| TPR240503C00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 15 | 99 | 133.20% |
| TPR240503C00043000 | 2024-04-29 1:45PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 83.98% |
| TPR240503C00044000 | 2024-04-11 3:38PM EDT | 44.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 25 | 33 | 179.69% |
| TPR240503C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 476 | 115.63% |
| TPR240503C00046000 | 2024-04-10 10:07AM EDT | 46.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 11 | 15 | 263.28% |
| TPR240503C00047000 | 2024-04-03 2:02PM EDT | 47.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 283.20% |
| TPR240503C00048000 | 2024-04-11 3:05PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 251 | 216.21% |
| TPR240503C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 273.44% |
| TPR240503C00050000 | 2024-04-01 11:59AM EDT | 50.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 289.45% |
| TPR240503C00051000 | 2024-04-01 2:44PM EDT | 51.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 305.08% |
| TPR240503C00052000 | 2024-04-02 9:33AM EDT | 52.00 | 0.19 | 0.00 | 2.05 | 0.00 | - | - | 2 | 370.70% |
| TPR240503C00056000 | 2024-03-21 2:03PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 326.56% |
| TPR240503C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 2 | 237.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503P00034000 | 2024-04-15 3:09PM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 102.34% |
| TPR240503P00037000 | 2024-04-23 10:12AM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 65.23% |
| TPR240503P00038000 | 2024-05-01 10:52AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 4 | 42 | 48.44% |
| TPR240503P00039000 | 2024-04-29 10:46AM EDT | 39.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 1 | 131 | 39.06% |
| TPR240503P00040000 | 2024-05-01 2:10PM EDT | 40.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 5 | 106 | 38.28% |
| TPR240503P00041000 | 2024-05-01 10:15AM EDT | 41.00 | 1.65 | 0.75 | 1.65 | +0.26 | +18.71% | 5 | 95 | 52.73% |
| TPR240503P00042000 | 2024-04-30 9:48AM EDT | 42.00 | 1.70 | 0.55 | 2.65 | 0.00 | - | 1 | 150 | 73.05% |
| TPR240503P00043000 | 2024-05-01 3:19PM EDT | 43.00 | 3.10 | 2.00 | 3.70 | +1.90 | +158.33% | 300 | 120 | 100.00% |
| TPR240503P00044000 | 2024-05-01 3:19PM EDT | 44.00 | 4.20 | 2.35 | 6.00 | +0.91 | +27.66% | 210 | 86 | 265.23% |
| TPR240503P00045000 | 2024-04-04 3:59PM EDT | 45.00 | 2.56 | 3.30 | 5.70 | 0.00 | - | 8 | 0 | 135.16% |
| TPR240503P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 1.24 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 166.80% |
| TPR240503P00048000 | 2024-04-19 10:18AM EDT | 48.00 | 7.29 | 8.40 | 8.60 | 0.00 | - | 16 | 0 | 154.69% |
| TPR240503P00050000 | 2024-04-02 3:28PM EDT | 50.00 | 4.00 | 8.40 | 12.00 | 0.00 | - | 10 | 0 | 390.43% |
