Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
39.193,17 +123,49 (+0,32%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.476,71 +4.203,34 (+6,86%) CMC Crypto 200
1.512,19 +157,77 (+11,65%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Trane Technologies plc (TT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621C00100000 | 2024-05-08 1:19PM EDT | 100.00 | 227.70 | 229.10 | 232.80 | 0.00 | - | - | 1 | 139.06% |
| TT240621C00120000 | 2023-12-18 3:44PM EDT | 120.00 | 122.30 | 127.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00125000 | 2023-12-18 4:11PM EDT | 125.00 | 117.50 | 122.00 | 126.90 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00135000 | 2023-12-18 4:11PM EDT | 135.00 | 107.80 | 112.40 | 117.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00140000 | 2023-12-18 4:11PM EDT | 140.00 | 103.00 | 107.50 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| TT240621C00165000 | 2024-02-29 4:08PM EDT | 165.00 | 120.60 | 135.50 | 138.90 | 0.00 | - | - | 26 | 0.00% |
| TT240621C00175000 | 2024-04-30 2:28PM EDT | 175.00 | 144.41 | 154.40 | 157.90 | 0.00 | - | - | 1 | 93.36% |
| TT240621C00180000 | 2024-04-10 11:36AM EDT | 180.00 | 121.00 | 150.70 | 154.30 | 0.00 | - | 5 | 7 | 121.09% |
| TT240621C00185000 | 2023-10-19 3:14PM EDT | 185.00 | 24.20 | 50.30 | 52.80 | 0.00 | - | 33 | 36 | 0.00% |
| TT240621C00195000 | 2023-11-01 9:33AM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TT240621C00200000 | 2023-11-29 4:21PM EDT | 200.00 | 33.50 | 49.70 | 51.70 | 0.00 | - | 1 | 16 | 0.00% |
| TT240621C00210000 | 2024-01-12 11:16AM EDT | 210.00 | 42.60 | 67.00 | 71.60 | 0.00 | - | 2 | 22 | 0.00% |
| TT240621C00220000 | 2024-03-06 2:36PM EDT | 220.00 | 70.00 | 85.90 | 89.00 | 0.00 | - | 6 | 12 | 0.00% |
| TT240621C00230000 | 2024-05-06 12:33PM EDT | 230.00 | 97.80 | 99.60 | 103.10 | 0.00 | - | 13 | 44 | 61.72% |
| TT240621C00240000 | 2024-05-06 12:34PM EDT | 240.00 | 88.00 | 89.60 | 93.20 | 0.00 | - | 8 | 50 | 56.40% |
| TT240621C00250000 | 2024-05-16 12:32PM EDT | 250.00 | 75.66 | 79.60 | 83.30 | 0.00 | - | 1 | 147 | 51.03% |
| TT240621C00260000 | 2024-05-17 2:52PM EDT | 260.00 | 67.60 | 70.20 | 73.30 | 0.00 | - | 1 | 183 | 62.10% |
| TT240621C00270000 | 2024-05-08 12:12PM EDT | 270.00 | 59.59 | 59.60 | 63.40 | 0.00 | - | 6 | 71 | 55.16% |
| TT240621C00280000 | 2024-05-09 3:15PM EDT | 280.00 | 53.19 | 50.10 | 53.50 | 0.00 | - | 1 | 64 | 48.22% |
| TT240621C00290000 | 2024-05-15 12:09PM EDT | 290.00 | 43.23 | 40.00 | 43.60 | 0.00 | - | 2 | 149 | 41.21% |
| TT240621C00300000 | 2024-05-20 9:48AM EDT | 300.00 | 34.00 | 31.30 | 33.50 | +6.00 | +21.43% | 4 | 246 | 33.19% |
| TT240621C00310000 | 2024-05-20 3:58PM EDT | 310.00 | 23.18 | 22.30 | 24.00 | +3.28 | +16.48% | 1 | 447 | 27.37% |
| TT240621C00320000 | 2024-05-20 3:58PM EDT | 320.00 | 15.00 | 14.60 | 16.50 | +2.30 | +18.11% | 3 | 141 | 26.34% |
| TT240621C00330000 | 2024-05-20 3:43PM EDT | 330.00 | 9.70 | 8.70 | 9.30 | +2.20 | +29.33% | 16 | 1,972 | 22.64% |
| TT240621C00340000 | 2024-05-20 3:43PM EDT | 340.00 | 5.20 | 4.60 | 5.00 | +1.16 | +28.71% | 190 | 1,305 | 22.24% |
| TT240621C00350000 | 2024-05-20 3:20PM EDT | 350.00 | 2.55 | 2.05 | 2.45 | +0.87 | +51.79% | 8 | 411 | 22.22% |
| TT240621C00360000 | 2024-05-20 1:29PM EDT | 360.00 | 1.25 | 0.80 | 1.25 | +0.55 | +78.57% | 411 | 14 | 23.16% |
| TT240621C00370000 | 2024-05-20 11:29AM EDT | 370.00 | 0.53 | 0.20 | 0.70 | -0.27 | -33.75% | 3 | 17 | 24.66% |
| TT240621C00380000 | 2024-05-09 12:43PM EDT | 380.00 | 0.27 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 34.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TT240621P00100000 | 2023-12-05 12:55PM EDT | 100.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 10 | 209.08% |
| TT240621P00105000 | 2023-11-07 2:10PM EDT | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 12 | 202.54% |
| TT240621P00110000 | 2023-11-28 11:00AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 159.96% |
| TT240621P00120000 | 2023-10-19 11:46AM EDT | 120.00 | 1.31 | 0.00 | 0.65 | 0.00 | - | 11 | 11 | 149.51% |
| TT240621P00130000 | 2023-10-03 10:37AM EDT | 130.00 | 2.00 | 0.60 | 1.15 | 0.00 | - | - | 1 | 159.86% |
| TT240621P00145000 | 2023-10-03 11:56AM EDT | 145.00 | 3.60 | 0.95 | 2.25 | 0.00 | - | - | 2 | 158.59% |
| TT240621P00150000 | 2023-10-03 11:35AM EDT | 150.00 | 4.20 | 1.80 | 2.00 | 0.00 | - | - | 9 | 157.86% |
| TT240621P00160000 | 2024-01-17 10:31AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TT240621P00165000 | 2023-12-04 11:34AM EDT | 165.00 | 1.36 | 0.15 | 2.25 | 0.00 | - | 10 | 10 | 129.20% |
| TT240621P00170000 | 2023-11-21 2:11PM EDT | 170.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | - | 38 | 131.15% |
| TT240621P00175000 | 2023-12-13 1:20PM EDT | 175.00 | 1.30 | 0.50 | 1.25 | 0.00 | - | 6 | 23 | 113.09% |
| TT240621P00180000 | 2023-12-05 12:37PM EDT | 180.00 | 2.40 | 0.65 | 3.40 | 0.00 | - | 2 | 3 | 127.17% |
| TT240621P00185000 | 2024-02-01 3:16PM EDT | 185.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 10 | 16 | 106.74% |
| TT240621P00190000 | 2024-02-05 12:44PM EDT | 190.00 | 0.70 | 0.05 | 2.50 | 0.00 | - | 1 | 6 | 107.10% |
| TT240621P00195000 | 2024-01-04 12:59PM EDT | 195.00 | 2.75 | 0.20 | 1.00 | 0.00 | - | 3 | 3 | 90.14% |
| TT240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TT240621P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 80.47% |
| TT240621P00220000 | 2024-04-26 2:21PM EDT | 220.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 73.27% |
| TT240621P00230000 | 2024-04-17 11:26AM EDT | 230.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 2 | 107 | 69.87% |
| TT240621P00240000 | 2024-05-06 11:05AM EDT | 240.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 23 | 181 | 59.64% |
| TT240621P00250000 | 2024-05-07 12:48PM EDT | 250.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 3 | 98 | 53.52% |
| TT240621P00260000 | 2024-04-24 3:22PM EDT | 260.00 | 2.69 | 0.05 | 0.75 | 0.00 | - | 4 | 73 | 47.80% |
| TT240621P00270000 | 2024-05-20 1:27PM EDT | 270.00 | 0.40 | 0.05 | 0.70 | -0.42 | -51.22% | 3 | 341 | 40.97% |
| TT240621P00280000 | 2024-05-20 1:27PM EDT | 280.00 | 0.43 | 0.10 | 0.70 | +0.03 | +7.50% | 3 | 77 | 34.89% |
| TT240621P00290000 | 2024-05-16 3:54PM EDT | 290.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 1,484 | 1,088 | 29.30% |
| TT240621P00300000 | 2024-05-17 1:34PM EDT | 300.00 | 0.72 | 0.60 | 0.80 | -0.33 | -31.43% | 1 | 116 | 23.60% |
| TT240621P00310000 | 2024-05-20 3:38PM EDT | 310.00 | 1.57 | 0.65 | 1.70 | -0.43 | -21.50% | 23 | 927 | 21.86% |
| TT240621P00320000 | 2024-05-20 3:53PM EDT | 320.00 | 3.50 | 3.40 | 3.80 | -1.60 | -31.37% | 6 | 360 | 21.12% |
| TT240621P00330000 | 2024-05-20 2:15PM EDT | 330.00 | 6.50 | 7.00 | 7.50 | -3.35 | -34.01% | 16 | 94 | 20.37% |
| TT240621P00340000 | 2024-05-15 2:58PM EDT | 340.00 | 12.84 | 12.60 | 13.60 | 0.00 | - | 1 | 27 | 20.89% |
| TT240621P00350000 | 2024-04-30 1:14PM EDT | 350.00 | 33.30 | 19.40 | 22.10 | 0.00 | - | 2 | 3 | 24.17% |
