Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.357,02 +2.152,71 (+4,05%) CMC Crypto 200
1.281,35 +10,61 (+0,84%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Thomson Reuters Corporation (TRI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719C00120000 | 2024-04-19 2:13PM EDT | 120.00 | 31.70 | 41.50 | 45.90 | 0.00 | - | 9 | 9 | 62.18% |
| TRI240719C00135000 | 2024-04-11 11:55AM EDT | 135.00 | 19.85 | 26.50 | 31.40 | 0.00 | - | 6 | 10 | 47.05% |
| TRI240719C00140000 | 2024-01-08 4:12PM EDT | 140.00 | 12.60 | 14.20 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| TRI240719C00145000 | 2023-11-16 2:26PM EDT | 145.00 | 5.40 | 5.10 | 6.30 | 0.00 | - | - | 18 | 0.00% |
| TRI240719C00150000 | 2024-04-11 10:15AM EDT | 150.00 | 8.00 | 13.00 | 16.00 | 0.00 | - | 2 | 3 | 27.34% |
| TRI240719C00155000 | 2024-05-01 10:16AM EDT | 155.00 | 3.40 | 8.80 | 11.50 | 0.00 | - | 1 | 5 | 23.17% |
| TRI240719C00160000 | 2024-05-02 11:24AM EDT | 160.00 | 6.30 | 7.00 | 7.90 | -2.08 | -24.82% | 9 | 7 | 21.19% |
| TRI240719C00165000 | 2024-04-30 12:44PM EDT | 165.00 | 1.30 | 4.20 | 5.80 | 0.00 | - | 2 | 6 | 22.39% |
| TRI240719C00170000 | 2024-05-02 12:23PM EDT | 170.00 | 3.30 | 2.20 | 3.30 | +2.80 | +560.00% | 1 | 4 | 20.18% |
| TRI240719C00180000 | 2024-03-28 9:30AM EDT | 180.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 16.93% |
| TRI240719C00185000 | 2024-02-14 4:53PM EDT | 185.00 | 0.58 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 20.95% |
| TRI240719C00190000 | 2024-05-02 1:10PM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.64% |
| TRI240719C00195000 | 2024-03-08 4:53PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI240719P00100000 | 2023-12-01 2:02PM EDT | 100.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.65% |
| TRI240719P00110000 | 2023-12-01 2:02PM EDT | 110.00 | 0.69 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 51.05% |
| TRI240719P00130000 | 2023-12-11 12:42PM EDT | 130.00 | 2.90 | 1.85 | 2.20 | 0.00 | - | - | 1 | 45.50% |
| TRI240719P00135000 | 2023-12-29 4:34PM EDT | 135.00 | 3.00 | 1.95 | 2.85 | 0.00 | - | 1 | 8 | 43.82% |
| TRI240719P00140000 | 2024-05-01 11:34AM EDT | 140.00 | 1.50 | 0.35 | 0.55 | 0.00 | - | 1 | 9 | 22.97% |
| TRI240719P00145000 | 2023-12-06 3:35PM EDT | 145.00 | 8.10 | 6.70 | 8.80 | 0.00 | - | 3 | 3 | 53.22% |
| TRI240719P00150000 | 2023-12-14 11:36AM EDT | 150.00 | 10.90 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 49.16% |
| TRI240719P00155000 | 2024-02-14 2:46PM EDT | 155.00 | 5.80 | 4.20 | 5.50 | 0.00 | - | 2 | 8 | 30.46% |
| TRI240719P00160000 | 2024-03-05 4:02PM EDT | 160.00 | 8.47 | 9.70 | 10.70 | 0.00 | - | 2 | 7 | 40.77% |
