Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.727,82 -95,76 (-0,15%)
Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240719C00060000 | 2024-01-24 10:48AM EDT | 60.00 | 39.90 | 44.00 | 48.90 | 0.00 | - | 1 | 0 | 153.81% |
| TW240719C00070000 | 2023-12-29 3:53PM EDT | 70.00 | 23.80 | 28.70 | 33.40 | 0.00 | - | 4 | 4 | 0.00% |
| TW240719C00080000 | 2024-05-10 1:30PM EDT | 80.00 | 32.49 | 23.80 | 28.50 | 0.00 | - | 1 | 1 | 84.38% |
| TW240719C00085000 | 2024-03-25 2:53PM EDT | 85.00 | 22.28 | 17.00 | 21.70 | 0.00 | - | 1 | 34 | 77.73% |
| TW240719C00090000 | 2024-05-31 9:52AM EDT | 90.00 | 19.80 | 14.40 | 16.90 | 0.00 | - | 1 | 569 | 50.42% |
| TW240719C00095000 | 2024-05-22 10:00AM EDT | 95.00 | 17.50 | 10.10 | 11.60 | 0.00 | - | 1 | 14 | 47.83% |
| TW240719C00100000 | 2024-06-14 10:31AM EDT | 100.00 | 4.90 | 5.80 | 6.20 | +0.60 | +13.95% | 5 | 115 | 29.32% |
| TW240719C00105000 | 2024-06-10 10:04AM EDT | 105.00 | 3.30 | 2.50 | 4.40 | 0.00 | - | 2 | 302 | 37.18% |
| TW240719C00110000 | 2024-06-14 3:46PM EDT | 110.00 | 1.05 | 0.75 | 1.10 | +0.45 | +75.00% | 1,113 | 219 | 24.27% |
| TW240719C00115000 | 2024-06-13 2:19PM EDT | 115.00 | 0.15 | 0.20 | 0.50 | 0.00 | - | 33 | 147 | 26.66% |
| TW240719C00120000 | 2024-06-06 2:58PM EDT | 120.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 55.32% |
| TW240719C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 0.35 | 0.40 | 0.70 | 0.00 | - | 25 | 30 | 45.22% |
| TW240719C00130000 | 2024-05-10 10:06AM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 50 | 76 | 39.94% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240719P00045000 | 2024-05-07 1:18PM EDT | 45.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 140.82% |
| TW240719P00050000 | 2024-04-09 2:15PM EDT | 50.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 162.74% |
| TW240719P00065000 | 2024-01-22 11:11AM EDT | 65.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 83.01% |
| TW240719P00070000 | 2024-02-09 1:35PM EDT | 70.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 100.88% |
| TW240719P00080000 | 2024-04-11 11:41AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 63.09% |
| TW240719P00085000 | 2024-06-12 2:46PM EDT | 85.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 2 | 5 | 47.80% |
| TW240719P00090000 | 2024-05-17 12:10PM EDT | 90.00 | 0.42 | 0.10 | 1.25 | 0.00 | - | 5 | 784 | 49.19% |
| TW240719P00095000 | 2024-06-14 1:32PM EDT | 95.00 | 0.46 | 0.35 | 0.50 | -0.02 | -4.17% | 6 | 63 | 26.61% |
| TW240719P00100000 | 2024-06-14 10:21AM EDT | 100.00 | 1.50 | 0.00 | 1.30 | -0.15 | -9.09% | 5 | 82 | 23.90% |
| TW240719P00105000 | 2024-06-12 11:05AM EDT | 105.00 | 2.85 | 2.30 | 4.80 | 0.00 | - | 1 | 103 | 34.91% |
| TW240719P00110000 | 2024-06-05 1:26PM EDT | 110.00 | 4.30 | 5.70 | 6.40 | 0.00 | - | 44 | 143 | 20.19% |
| TW240719P00115000 | 2024-05-10 12:08PM EDT | 115.00 | 4.70 | 7.70 | 12.00 | 0.00 | - | 14 | 15 | 36.84% |
