Deutsche Märkte öffnen in 39 Minuten
Nikkei 225
36.581,76 -251,51 (-0,68%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.252,44 -168,41 (-0,32%) XRP EUR
0,51 +0,03 (+6,23%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW260116C00050000 | 2024-04-02 3:06PM EDT | 50.00 | 69.50 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 75.46% |
| TROW260116C00055000 | 2024-08-06 10:51AM EDT | 55.00 | 50.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 42.41% |
| TROW260116C00060000 | 2024-09-09 1:26PM EDT | 60.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW260116C00065000 | 2024-09-12 1:46PM EDT | 65.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW260116C00070000 | 2024-08-06 3:06PM EDT | 70.00 | 35.97 | 32.80 | 35.40 | 0.00 | - | 1 | 5 | 21.97% |
| TROW260116C00075000 | 2024-08-07 3:59PM EDT | 75.00 | 28.70 | 26.10 | 29.80 | 0.00 | - | 4 | 5 | 0.00% |
| TROW260116C00080000 | 2024-08-30 11:15AM EDT | 80.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW260116C00090000 | 2024-08-15 9:33AM EDT | 90.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW260116C00095000 | 2024-01-03 11:38AM EDT | 95.00 | 20.70 | 23.40 | 24.50 | 0.00 | - | 1 | 4 | 41.87% |
| TROW260116C00100000 | 2024-09-12 2:51PM EDT | 100.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW260116C00105000 | 2024-09-12 3:35PM EDT | 105.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TROW260116C00110000 | 2024-09-12 12:32PM EDT | 110.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TROW260116C00115000 | 2024-09-06 10:05AM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TROW260116C00120000 | 2024-09-10 11:06AM EDT | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TROW260116C00125000 | 2024-09-09 10:06AM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TROW260116C00130000 | 2024-08-28 3:07PM EDT | 130.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TROW260116C00135000 | 2024-09-11 2:55PM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TROW260116C00140000 | 2024-08-30 10:48AM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TROW260116C00145000 | 2024-09-11 2:51PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TROW260116C00150000 | 2024-09-03 9:46AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TROW260116C00155000 | 2024-05-17 2:07PM EDT | 155.00 | 4.20 | 3.30 | 4.30 | 0.00 | - | 1 | 104 | 34.24% |
| TROW260116C00160000 | 2024-09-06 12:46PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TROW260116C00165000 | 2024-05-09 9:43AM EDT | 165.00 | 2.40 | 2.25 | 2.85 | 0.00 | - | 45 | 65 | 32.89% |
| TROW260116C00170000 | 2024-08-12 10:34AM EDT | 170.00 | 0.93 | 0.10 | 1.70 | 0.00 | - | 26 | 26 | 29.87% |
| TROW260116C00175000 | 2024-07-12 1:10PM EDT | 175.00 | 2.00 | 0.20 | 1.90 | 0.00 | - | 1 | 4 | 31.98% |
| TROW260116C00180000 | 2024-08-09 11:09AM EDT | 180.00 | 0.58 | 0.05 | 1.50 | 0.00 | - | 1 | 13 | 31.37% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW260116P00050000 | 2024-09-11 3:12PM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TROW260116P00055000 | 2024-09-11 3:20PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TROW260116P00060000 | 2024-08-02 3:02PM EDT | 60.00 | 1.85 | 1.25 | 1.70 | 0.00 | - | 1 | 34 | 38.14% |
| TROW260116P00065000 | 2024-08-23 1:32PM EDT | 65.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW260116P00070000 | 2024-08-01 2:34PM EDT | 70.00 | 2.25 | 2.15 | 2.65 | 0.00 | - | 1 | 17 | 34.01% |
| TROW260116P00075000 | 2024-09-12 11:41AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TROW260116P00080000 | 2024-09-11 11:17AM EDT | 80.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TROW260116P00085000 | 2024-09-06 10:37AM EDT | 85.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TROW260116P00090000 | 2024-09-06 2:34PM EDT | 90.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TROW260116P00095000 | 2024-09-09 12:40PM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TROW260116P00100000 | 2024-09-03 3:35PM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TROW260116P00105000 | 2024-09-12 3:35PM EDT | 105.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW260116P00110000 | 2024-09-06 10:49AM EDT | 110.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW260116P00115000 | 2024-09-03 9:41AM EDT | 115.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TROW260116P00120000 | 2024-09-11 12:51PM EDT | 120.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TROW260116P00125000 | 2024-08-20 3:46PM EDT | 125.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW260116P00130000 | 2024-05-01 3:00PM EDT | 130.00 | 25.03 | 19.00 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| TROW260116P00135000 | 2023-12-12 1:45PM EDT | 135.00 | 38.15 | 29.10 | 31.90 | 0.00 | - | - | 2 | 19.53% |
| TROW260116P00140000 | 2023-11-29 11:19AM EDT | 140.00 | 41.22 | 35.00 | 37.00 | 0.00 | - | - | 5 | 21.68% |
| TROW260116P00145000 | 2023-12-18 2:07PM EDT | 145.00 | 39.85 | 39.60 | 42.60 | 0.00 | - | 1 | 3 | 25.44% |
| TROW260116P00150000 | 2023-10-18 10:02AM EDT | 150.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW260116P00155000 | 2023-09-20 10:25AM EDT | 155.00 | 45.00 | 56.70 | 60.10 | 0.00 | - | - | 4 | 48.22% |
| TROW260116P00165000 | 2024-01-29 11:31AM EDT | 165.00 | 54.10 | 52.20 | 56.00 | 0.00 | - | 2 | 1 | 0.00% |
