Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.853,22 -498,11 (-0,84%)
Unity Software Inc. (U)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503C00017000 | 2024-04-26 10:25AM EDT | 17.00 | 6.90 | 6.30 | 7.65 | -2.10 | -23.33% | 1 | 14 | 242.97% |
| U240503C00019000 | 2024-04-26 11:50AM EDT | 19.00 | 4.94 | 4.60 | 5.75 | +0.81 | +19.61% | 7 | 24 | 97.66% |
| U240503C00020000 | 2024-04-26 1:09PM EDT | 20.00 | 4.75 | 3.50 | 4.30 | +1.55 | +48.44% | 18 | 22 | 108.98% |
| U240503C00021000 | 2024-04-26 10:05AM EDT | 21.00 | 2.98 | 2.50 | 3.30 | +0.60 | +25.21% | 10 | 9 | 87.50% |
| U240503C00022000 | 2024-04-26 10:32AM EDT | 22.00 | 2.14 | 2.08 | 2.41 | +0.89 | +71.20% | 15 | 22 | 58.01% |
| U240503C00022500 | 2024-04-25 2:34PM EDT | 22.50 | 1.35 | 1.72 | 1.86 | +0.25 | +22.73% | 3 | 120 | 53.52% |
| U240503C00023000 | 2024-04-26 3:43PM EDT | 23.00 | 1.42 | 1.36 | 1.45 | +0.51 | +56.04% | 106 | 386 | 53.71% |
| U240503C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 1.10 | 1.04 | 1.08 | +0.47 | +74.60% | 218 | 1,413 | 53.32% |
| U240503C00024000 | 2024-04-26 3:57PM EDT | 24.00 | 0.81 | 0.66 | 0.79 | +0.36 | +80.00% | 492 | 683 | 54.39% |
| U240503C00024500 | 2024-04-26 3:39PM EDT | 24.50 | 0.54 | 0.51 | 0.54 | +0.24 | +80.00% | 206 | 542 | 51.76% |
| U240503C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 0.37 | 0.34 | 0.36 | +0.18 | +94.74% | 324 | 408 | 51.66% |
| U240503C00025500 | 2024-04-26 3:58PM EDT | 25.50 | 0.24 | 0.21 | 0.24 | +0.11 | +84.62% | 433 | 372 | 51.76% |
| U240503C00026000 | 2024-04-26 3:58PM EDT | 26.00 | 0.15 | 0.13 | 0.16 | +0.07 | +87.50% | 250 | 652 | 52.54% |
| U240503C00026500 | 2024-04-26 3:04PM EDT | 26.50 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 55 | 129 | 53.91% |
| U240503C00027000 | 2024-04-26 1:37PM EDT | 27.00 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 190 | 752 | 55.08% |
| U240503C00027500 | 2024-04-26 3:34PM EDT | 27.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 86 | 47 | 53.91% |
| U240503C00028000 | 2024-04-26 3:10PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 19 | 861 | 60.94% |
| U240503C00028500 | 2024-04-26 10:13AM EDT | 28.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 20 | 289 | 64.84% |
| U240503C00029000 | 2024-04-25 9:32AM EDT | 29.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 1,905 | 65.63% |
| U240503C00029500 | 2024-04-24 10:09AM EDT | 29.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 44 | 240 | 68.75% |
| U240503C00030000 | 2024-04-26 1:48PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 1,784 | 73.44% |
| U240503C00030500 | 2024-04-18 3:27PM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 200 | 78.13% |
| U240503C00031000 | 2024-04-26 12:32PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 288 | 1,144 | 82.81% |
| U240503C00032000 | 2024-04-22 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 110 | 90.63% |
| U240503C00033000 | 2024-04-19 10:57AM EDT | 33.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 1,822 | 125.78% |
| U240503C00034000 | 2024-04-24 2:37PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 106.25% |
| U240503C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 16 | 138.28% |
| U240503C00036000 | 2024-04-03 12:13PM EDT | 36.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 148.44% |
| U240503C00037000 | 2024-04-01 12:48PM EDT | 37.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 3 | 59 | 157.03% |
| U240503C00040000 | 2024-04-25 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 159.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503P00017000 | 2024-04-26 12:47PM EDT | 17.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 5 | 7 | 158.59% |
| U240503P00018000 | 2024-04-25 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 104.69% |
| U240503P00019000 | 2024-04-25 1:47PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 157 | 88.28% |
| U240503P00020000 | 2024-04-26 12:47PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 293 | 327 | 65.63% |
| U240503P00021000 | 2024-04-26 1:35PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 85 | 298 | 55.47% |
| U240503P00021500 | 2024-04-26 2:17PM EDT | 21.50 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 38 | 333 | 53.91% |
| U240503P00022000 | 2024-04-26 3:59PM EDT | 22.00 | 0.07 | 0.07 | 0.08 | -0.23 | -76.67% | 81 | 564 | 51.56% |
| U240503P00022500 | 2024-04-26 3:48PM EDT | 22.50 | 0.14 | 0.12 | 0.15 | -0.31 | -68.89% | 89 | 275 | 50.39% |
| U240503P00023000 | 2024-04-26 3:52PM EDT | 23.00 | 0.22 | 0.22 | 0.26 | -0.33 | -60.00% | 113 | 506 | 50.39% |
| U240503P00023500 | 2024-04-26 3:35PM EDT | 23.50 | 0.38 | 0.39 | 0.41 | -0.50 | -56.82% | 115 | 1,138 | 50.78% |
| U240503P00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.57 | 0.60 | 0.62 | -0.56 | -49.56% | 261 | 364 | 50.59% |
| U240503P00024500 | 2024-04-26 3:19PM EDT | 24.50 | 0.85 | 0.85 | 1.01 | -0.70 | -45.16% | 82 | 46 | 54.30% |
| U240503P00025000 | 2024-04-26 3:59PM EDT | 25.00 | 1.15 | 1.18 | 1.21 | -0.72 | -38.50% | 95 | 520 | 50.78% |
| U240503P00025500 | 2024-04-26 3:41PM EDT | 25.50 | 1.57 | 1.31 | 1.77 | -0.81 | -34.03% | 16 | 155 | 67.77% |
| U240503P00026000 | 2024-04-26 1:51PM EDT | 26.00 | 1.97 | 1.77 | 2.04 | -1.05 | -34.77% | 3 | 553 | 55.47% |
| U240503P00026500 | 2024-04-22 3:27PM EDT | 26.50 | 3.55 | 2.31 | 2.51 | 0.00 | - | 15 | 13 | 60.55% |
| U240503P00027000 | 2024-04-26 3:19PM EDT | 27.00 | 2.91 | 2.66 | 3.15 | -1.09 | -27.25% | 2 | 104 | 85.94% |
| U240503P00027500 | 2024-04-23 11:34AM EDT | 27.50 | 4.35 | 3.30 | 4.10 | 0.00 | - | 2 | 3 | 100.00% |
| U240503P00028000 | 2024-04-24 9:49AM EDT | 28.00 | 4.50 | 2.99 | 4.55 | 0.00 | - | 3 | 108 | 143.75% |
| U240503P00028500 | 2024-04-16 9:52AM EDT | 28.50 | 5.00 | 3.35 | 5.25 | 0.00 | - | - | 0 | 171.09% |
| U240503P00029000 | 2024-04-19 2:10PM EDT | 29.00 | 4.85 | 3.85 | 5.45 | -1.16 | -19.30% | 3 | 0 | 151.56% |
| U240503P00030000 | 2024-04-23 2:30PM EDT | 30.00 | 6.93 | 5.00 | 6.60 | 0.00 | - | 2 | 5 | 182.62% |
| U240503P00031000 | 2024-04-26 12:52PM EDT | 31.00 | 6.80 | 5.95 | 7.30 | -0.68 | -9.09% | 25 | 0 | 165.04% |
| U240503P00032000 | 2024-03-28 3:57PM EDT | 32.00 | 5.42 | 6.60 | 8.45 | 0.00 | - | 2 | 0 | 196.09% |
| U240503P00033000 | 2024-04-16 12:13PM EDT | 33.00 | 9.33 | 7.85 | 9.20 | 0.00 | - | 40 | 0 | 177.15% |
| U240503P00034000 | 2024-04-26 1:57PM EDT | 34.00 | 9.73 | 9.10 | 10.15 | -0.21 | -2.11% | 30 | 0 | 180.86% |
| U240503P00035000 | 2024-04-26 1:57PM EDT | 35.00 | 11.13 | 9.85 | 11.40 | +1.86 | +20.06% | 30 | 0 | 227.54% |
| U240503P00037000 | 2024-04-23 10:41AM EDT | 37.00 | 13.67 | 12.70 | 13.70 | 0.00 | - | 1 | 1 | 220.31% |
