Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.165,43 +1.188,10 (+2,20%) CMC Crypto 200
1.278,57 +7,83 (+0,62%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241115C00085000 | 2023-11-01 2:35PM EDT | 85.00 | 39.50 | 56.60 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| TRI241115C00090000 | 2023-11-02 1:32PM EDT | 90.00 | 41.40 | 51.50 | 56.50 | 0.00 | - | 1 | 5 | 0.00% |
| TRI241115C00095000 | 2023-11-01 2:56PM EDT | 95.00 | 30.70 | 47.10 | 52.00 | 0.00 | - | 2 | 3 | 0.00% |
| TRI241115C00100000 | 2023-11-01 1:13PM EDT | 100.00 | 28.00 | 42.60 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| TRI241115C00105000 | 2023-11-01 2:34PM EDT | 105.00 | 22.70 | 39.30 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| TRI241115C00115000 | 2023-11-01 9:57AM EDT | 115.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| TRI241115C00120000 | 2023-10-25 3:01PM EDT | 120.00 | 13.80 | 25.50 | 26.40 | 0.00 | - | - | 0 | 0.00% |
| TRI241115C00125000 | 2023-12-13 4:19PM EDT | 125.00 | 25.19 | 25.80 | 26.80 | 0.00 | - | 11 | 4 | 0.00% |
| TRI241115C00135000 | 2023-12-27 2:26PM EDT | 135.00 | 18.45 | 21.30 | 22.30 | 0.00 | - | 5 | 31 | 0.00% |
| TRI241115C00140000 | 2024-04-09 12:16PM EDT | 140.00 | 20.86 | 25.50 | 28.50 | 0.00 | - | 1 | 3 | 31.92% |
| TRI241115C00145000 | 2024-04-15 12:19PM EDT | 145.00 | 17.20 | 21.10 | 24.50 | 0.00 | - | 1 | 13 | 30.34% |
| TRI241115C00150000 | 2024-04-15 12:24PM EDT | 150.00 | 13.80 | 17.70 | 20.10 | 0.00 | - | 1 | 3 | 27.39% |
| TRI241115C00155000 | 2024-04-26 2:07PM EDT | 155.00 | 10.80 | 14.40 | 16.60 | 0.00 | - | 10 | 10 | 26.17% |
| TRI241115C00160000 | 2024-03-19 12:30PM EDT | 160.00 | 12.00 | 6.20 | 7.50 | 0.00 | - | 1 | 1 | 12.43% |
| TRI241115C00165000 | 2024-02-14 11:33AM EDT | 165.00 | 7.80 | 8.30 | 9.20 | 0.00 | - | 1 | 6 | 21.16% |
| TRI241115C00170000 | 2024-03-11 10:18AM EDT | 170.00 | 6.90 | 3.80 | 5.20 | 0.00 | - | 1 | 62 | 16.86% |
| TRI241115C00190000 | 2024-03-22 9:30AM EDT | 190.00 | 2.00 | 0.35 | 2.15 | 0.00 | - | 1 | 7 | 20.53% |
| TRI241115C00195000 | 2024-02-12 2:50PM EDT | 195.00 | 1.10 | 0.45 | 4.90 | 0.00 | - | - | 1 | 30.75% |
| TRI241115C00200000 | 2024-03-22 9:30AM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.81% |
| TRI241115C00210000 | 2024-03-25 9:56AM EDT | 210.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 40 | 41 | 37.12% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TRI241115P00110000 | 2024-01-19 10:33AM EDT | 110.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 3 | 3 | 34.58% |
| TRI241115P00120000 | 2023-11-10 11:27AM EDT | 120.00 | 4.60 | 2.30 | 3.50 | 0.00 | - | 3 | 4 | 41.39% |
| TRI241115P00125000 | 2024-01-18 4:29PM EDT | 125.00 | 2.09 | 1.15 | 1.60 | 0.00 | - | 1 | 1 | 29.19% |
| TRI241115P00130000 | 2024-01-18 4:29PM EDT | 130.00 | 2.80 | 1.60 | 2.00 | 0.00 | - | 1 | 3 | 27.70% |
| TRI241115P00135000 | 2023-12-05 11:08AM EDT | 135.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 1 | 5 | 34.81% |
| TRI241115P00140000 | 2024-03-15 12:01PM EDT | 140.00 | 3.20 | 3.20 | 4.20 | 0.00 | - | 6 | 6 | 28.10% |
| TRI241115P00145000 | 2024-04-29 12:54PM EDT | 145.00 | 4.50 | 0.90 | 2.80 | 0.00 | - | 5 | 163 | 20.15% |
| TRI241115P00150000 | 2023-12-15 4:54PM EDT | 150.00 | 13.30 | 9.60 | 10.50 | 0.00 | - | 1 | 3 | 35.27% |
| TRI241115P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 7.50 | 6.90 | 8.00 | 0.00 | - | 1 | 4 | 24.76% |
| TRI241115P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 9.60 | 9.20 | 10.40 | 0.00 | - | 1 | 2 | 24.96% |
| TRI241115P00180000 | 2024-02-21 1:06PM EDT | 180.00 | 23.80 | 21.50 | 26.00 | 0.00 | - | - | 0 | 32.00% |
