Deutsche Märkte öffnen in 7 Stunden 39 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.235,89 +1.244,00 (+2,30%) CMC Crypto 200
1.278,94 +8,20 (+0,65%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Echtzeitpreis. 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 | 2.30 | 3.90 | 0.00 | - | 3 | 4 | 101.56% |
| TPR240503C00036000 | 2024-04-29 3:26PM EDT | 36.00 | 4.80 | 1.90 | 3.70 | 0.00 | - | 4 | 5 | 181.64% |
| TPR240503C00039000 | 2024-05-02 3:45PM EDT | 39.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 450 | 22 | 25.59% |
| TPR240503C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 37 | 625 | 70.12% |
| TPR240503C00041000 | 2024-05-02 9:59AM EDT | 41.00 | 0.02 | 0.00 | 1.00 | -0.03 | -60.00% | 2 | 540 | 112.11% |
| TPR240503C00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 99 | 59.38% |
| TPR240503C00043000 | 2024-04-29 1:45PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 97.27% |
| TPR240503C00044000 | 2024-04-11 3:38PM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 25 | 33 | 162.11% |
| TPR240503C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 476 | 111.72% |
| TPR240503C00046000 | 2024-04-10 10:07AM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 198.05% |
| TPR240503C00047000 | 2024-04-03 2:02PM EDT | 47.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 258.59% |
| TPR240503C00048000 | 2024-05-02 10:25AM EDT | 48.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 241 | 251 | 134.38% |
| TPR240503C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 289.45% |
| TPR240503C00050000 | 2024-04-01 11:59AM EDT | 50.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 305.47% |
| TPR240503C00051000 | 2024-04-01 2:44PM EDT | 51.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 320.70% |
| TPR240503C00052000 | 2024-04-02 9:33AM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TPR240503C00056000 | 2024-03-21 2:03PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 339.84% |
| TPR240503C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 246.88% |
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 | 0.90 | 0.00 | - | - | 1 | 185.94% |
| TPR240503P00037000 | 2024-04-23 10:12AM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 51.56% |
| TPR240503P00038000 | 2024-05-01 10:52AM EDT | 38.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 38 | 32.42% |
| TPR240503P00039000 | 2024-05-02 3:58PM EDT | 39.00 | 0.40 | 0.35 | 0.50 | +0.35 | +700.00% | 3 | 131 | 33.59% |
| TPR240503P00040000 | 2024-05-02 2:22PM EDT | 40.00 | 0.95 | 0.55 | 3.00 | +0.25 | +35.71% | 10 | 107 | 91.41% |
| TPR240503P00041000 | 2024-05-01 10:15AM EDT | 41.00 | 1.98 | 0.45 | 2.40 | +0.33 | +20.00% | 1 | 98 | 75.78% |
| TPR240503P00042000 | 2024-04-30 9:48AM EDT | 42.00 | 1.70 | 1.90 | 3.40 | 0.00 | - | 1 | 140 | 96.09% |
| TPR240503P00043000 | 2024-05-01 3:20PM EDT | 43.00 | 3.10 | 2.15 | 4.40 | 0.00 | - | 300 | 120 | 114.84% |
| TPR240503P00044000 | 2024-05-01 3:19PM EDT | 44.00 | 4.20 | 3.70 | 7.00 | 0.00 | - | 210 | 0 | 122.27% |
| TPR240503P00045000 | 2024-04-04 3:59PM EDT | 45.00 | 2.56 | 4.20 | 7.60 | 0.00 | - | 8 | 0 | 299.80% |
| TPR240503P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 1.24 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| TPR240503P00048000 | 2024-04-19 10:18AM EDT | 48.00 | 7.29 | 7.70 | 10.70 | 0.00 | - | 16 | 0 | 372.27% |
| TPR240503P00050000 | 2024-04-02 3:28PM EDT | 50.00 | 4.00 | 9.20 | 13.10 | 0.00 | - | 10 | 0 | 452.15% |
