Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
36.581,76 -251,51 (-0,68%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.286,32 -22,80 (-0,04%) XRP EUR
0,52 +0,03 (+6,54%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117C00050000 | 2024-09-12 3:40PM EDT | 50.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TROW250117C00055000 | 2024-09-12 3:49PM EDT | 55.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW250117C00060000 | 2024-03-28 10:44AM EDT | 60.00 | 62.70 | 52.00 | 56.70 | 0.00 | - | 2 | 2 | 141.37% |
| TROW250117C00065000 | 2024-09-12 3:49PM EDT | 65.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TROW250117C00070000 | 2024-06-10 1:25PM EDT | 70.00 | 45.83 | 44.90 | 49.10 | 0.00 | - | 2 | 57 | 130.85% |
| TROW250117C00075000 | 2024-01-16 4:21PM EDT | 75.00 | 33.45 | 32.10 | 35.30 | 0.00 | - | 8 | 7 | 67.04% |
| TROW250117C00080000 | 2024-09-12 12:50PM EDT | 80.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW250117C00085000 | 2024-08-13 1:46PM EDT | 85.00 | 21.30 | 19.90 | 21.30 | 0.00 | - | 1 | 12 | 33.94% |
| TROW250117C00090000 | 2024-08-30 9:42AM EDT | 90.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117C00095000 | 2024-09-12 11:53AM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117C00100000 | 2024-09-12 3:29PM EDT | 100.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TROW250117C00105000 | 2024-09-11 2:39PM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| TROW250117C00110000 | 2024-09-12 2:20PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TROW250117C00115000 | 2024-09-12 1:45PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TROW250117C00120000 | 2024-09-11 10:38AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TROW250117C00125000 | 2024-09-11 9:47AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TROW250117C00130000 | 2024-08-30 11:30AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TROW250117C00135000 | 2024-09-11 12:48PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TROW250117C00140000 | 2024-09-11 3:49PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TROW250117C00145000 | 2024-08-23 10:04AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW250117C00150000 | 2024-08-02 11:01AM EDT | 150.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1,594 | 39.11% |
| TROW250117C00155000 | 2024-06-07 3:15PM EDT | 155.00 | 0.55 | 0.15 | 1.75 | 0.00 | - | 20 | 232 | 51.10% |
| TROW250117C00160000 | 2024-08-19 1:27PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TROW250117C00165000 | 2023-11-22 4:39PM EDT | 165.00 | 0.20 | 0.20 | 1.45 | 0.00 | - | 10 | 16 | 54.02% |
| TROW250117C00170000 | 2024-08-08 10:36AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 97 | 48.98% |
| TROW250117C00175000 | 2023-11-22 4:39PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 51.20% |
| TROW250117C00180000 | 2023-11-22 4:39PM EDT | 180.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 56.47% |
| TROW250117C00185000 | 2024-05-09 3:40PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 55.37% |
| TROW250117C00190000 | 2024-08-22 2:36PM EDT | 190.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2024-08-16 10:38AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TROW250117P00055000 | 2024-08-15 11:50AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TROW250117P00060000 | 2024-09-06 2:54PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TROW250117P00065000 | 2024-09-06 12:26PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TROW250117P00070000 | 2024-08-19 3:41PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW250117P00075000 | 2024-09-11 2:51PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW250117P00080000 | 2024-09-10 10:19AM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW250117P00085000 | 2024-09-12 3:55PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| TROW250117P00090000 | 2024-09-10 3:29PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TROW250117P00095000 | 2024-09-06 2:29PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TROW250117P00100000 | 2024-09-12 2:19PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TROW250117P00105000 | 2024-09-12 3:06PM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TROW250117P00110000 | 2024-09-12 2:51PM EDT | 110.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW250117P00115000 | 2024-08-22 1:32PM EDT | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117P00120000 | 2024-08-30 3:10PM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117P00125000 | 2024-05-13 1:01PM EDT | 125.00 | 15.90 | 11.20 | 14.70 | 0.00 | - | 23 | 87 | 0.00% |
| TROW250117P00130000 | 2024-07-18 12:30PM EDT | 130.00 | 15.40 | 20.70 | 23.10 | 0.00 | - | 1 | 96 | 0.00% |
| TROW250117P00135000 | 2024-07-17 11:01AM EDT | 135.00 | 17.40 | 25.00 | 28.90 | 0.00 | - | 3 | 74 | 0.00% |
| TROW250117P00140000 | 2024-06-06 10:34AM EDT | 140.00 | 24.90 | 23.60 | 27.60 | 0.00 | - | 1 | 22 | 0.00% |
| TROW250117P00145000 | 2023-10-03 10:16AM EDT | 145.00 | 43.08 | 49.80 | 52.40 | 0.00 | - | 4 | 5 | 91.38% |
| TROW250117P00150000 | 2023-09-14 11:33AM EDT | 150.00 | 40.78 | 47.20 | 51.60 | 0.00 | - | 1 | 1 | 63.84% |
| TROW250117P00155000 | 2023-09-19 10:27AM EDT | 155.00 | 45.80 | 56.70 | 58.30 | 0.00 | - | - | 0 | 82.89% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 0.00% |
| TROW250117P00165000 | 2023-09-19 10:16AM EDT | 165.00 | 55.80 | 66.90 | 69.20 | 0.00 | - | 12 | 0 | 92.18% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.10 | 60.50 | 0.00 | - | 1 | 3 | 0.00% |
| TROW250117P00180000 | 2023-11-06 12:30PM EDT | 180.00 | 85.05 | 80.60 | 81.70 | 0.00 | - | 1 | 1 | 91.49% |
| TROW250117P00185000 | 2023-08-17 12:03PM EDT | 185.00 | 76.45 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| TROW250117P00190000 | 2023-06-13 1:04PM EDT | 190.00 | 78.50 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
