Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.285,98 -1.061,51 (-1,82%) CMC Crypto 200
1.309,03 +14,36 (+1,11%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Unity Software Inc. (U)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00013000 | 2024-05-02 9:53AM EDT | 13.00 | 11.30 | 10.15 | 11.30 | 0.00 | - | - | 2 | 550.00% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 8.05 | 8.30 | 0.00 | - | 10 | 11 | 317.19% |
| U240510C00017000 | 2024-05-08 12:16PM EDT | 17.00 | 7.20 | 6.05 | 7.30 | -1.25 | -14.79% | 5 | 21 | 343.75% |
| U240510C00017500 | 2024-05-08 12:41PM EDT | 17.50 | 6.72 | 6.00 | 6.80 | -1.18 | -14.94% | 27 | 5 | 321.09% |
| U240510C00018000 | 2024-05-08 10:01AM EDT | 18.00 | 6.35 | 6.05 | 6.30 | +0.05 | +0.79% | 5 | 4 | 238.28% |
| U240510C00018500 | 2024-05-08 9:47AM EDT | 18.50 | 5.75 | 5.55 | 5.80 | -1.15 | -16.67% | 4 | 10 | 220.31% |
| U240510C00019000 | 2024-05-08 10:42AM EDT | 19.00 | 5.00 | 4.15 | 5.30 | -0.79 | -13.64% | 1 | 5 | 255.47% |
| U240510C00019500 | 2024-05-08 9:59AM EDT | 19.50 | 4.85 | 2.87 | 4.85 | -1.15 | -19.17% | 9 | 1 | 249.61% |
| U240510C00020000 | 2024-05-08 12:19PM EDT | 20.00 | 4.45 | 4.10 | 4.40 | -0.95 | -17.59% | 66 | 17 | 196.09% |
| U240510C00021000 | 2024-05-06 12:55PM EDT | 21.00 | 4.55 | 3.00 | 3.45 | 0.00 | - | 30 | 6 | 148.44% |
| U240510C00021500 | 2024-05-08 1:38PM EDT | 21.50 | 3.05 | 2.94 | 3.05 | +0.49 | +19.14% | 1 | 10 | 193.75% |
| U240510C00022000 | 2024-05-08 12:51PM EDT | 22.00 | 2.71 | 2.63 | 2.67 | -0.87 | -24.30% | 11 | 189 | 198.44% |
| U240510C00022500 | 2024-05-08 1:57PM EDT | 22.50 | 2.43 | 2.32 | 2.36 | -0.81 | -25.00% | 12 | 102 | 203.13% |
| U240510C00023000 | 2024-05-08 3:14PM EDT | 23.00 | 2.14 | 2.02 | 2.08 | -0.69 | -24.38% | 40 | 172 | 206.25% |
| U240510C00023500 | 2024-05-08 12:38PM EDT | 23.50 | 1.84 | 1.78 | 1.81 | -0.75 | -28.96% | 95 | 366 | 210.16% |
| U240510C00024000 | 2024-05-08 3:49PM EDT | 24.00 | 1.56 | 1.54 | 1.58 | -0.77 | -33.05% | 257 | 239 | 212.89% |
| U240510C00024500 | 2024-05-08 3:59PM EDT | 24.50 | 1.35 | 1.33 | 1.35 | -0.70 | -34.15% | 316 | 528 | 213.67% |
| U240510C00025000 | 2024-05-08 3:59PM EDT | 25.00 | 1.13 | 1.13 | 1.15 | -0.56 | -33.14% | 1,170 | 1,028 | 213.87% |
| U240510C00025500 | 2024-05-08 3:59PM EDT | 25.50 | 0.97 | 0.94 | 0.97 | -0.53 | -35.33% | 468 | 587 | 212.70% |
| U240510C00026000 | 2024-05-08 3:57PM EDT | 26.00 | 0.80 | 0.79 | 0.81 | -0.46 | -36.51% | 184 | 649 | 212.50% |
| U240510C00026500 | 2024-05-08 3:38PM EDT | 26.50 | 0.68 | 0.64 | 0.67 | -0.34 | -33.33% | 237 | 637 | 210.94% |
| U240510C00027000 | 2024-05-08 3:57PM EDT | 27.00 | 0.52 | 0.51 | 0.55 | -0.32 | -38.10% | 257 | 942 | 208.98% |
| U240510C00027500 | 2024-05-08 3:55PM EDT | 27.50 | 0.43 | 0.41 | 0.44 | -0.27 | -38.57% | 148 | 280 | 207.03% |
| U240510C00028000 | 2024-05-08 3:54PM EDT | 28.00 | 0.34 | 0.33 | 0.35 | -0.23 | -40.35% | 540 | 1,083 | 206.25% |
| U240510C00028500 | 2024-05-08 3:09PM EDT | 28.50 | 0.27 | 0.25 | 0.28 | -0.19 | -41.30% | 197 | 428 | 203.91% |
| U240510C00029000 | 2024-05-08 3:57PM EDT | 29.00 | 0.21 | 0.20 | 0.21 | -0.14 | -40.00% | 351 | 708 | 202.34% |
| U240510C00029500 | 2024-05-08 3:45PM EDT | 29.50 | 0.18 | 0.14 | 0.18 | -0.12 | -40.00% | 272 | 264 | 201.56% |
| U240510C00030000 | 2024-05-08 3:57PM EDT | 30.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 606 | 1,683 | 199.22% |
| U240510C00030500 | 2024-05-08 2:21PM EDT | 30.50 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 28 | 139 | 199.61% |
| U240510C00031000 | 2024-05-08 1:53PM EDT | 31.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 25 | 323 | 198.44% |
| U240510C00031500 | 2024-05-08 3:44PM EDT | 31.50 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 6 | 68 | 195.31% |
| U240510C00032000 | 2024-05-08 3:17PM EDT | 32.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 8 | 543 | 196.88% |
| U240510C00032500 | 2024-05-08 11:53AM EDT | 32.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1 | 103 | 196.88% |
| U240510C00033000 | 2024-05-08 3:38PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 435 | 421 | 187.50% |
| U240510C00034000 | 2024-05-07 10:19AM EDT | 34.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 247 | 200.00% |
| U240510C00035000 | 2024-05-08 10:13AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 354 | 110 | 206.25% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 200.00% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 212.50% |
| U240510C00040000 | 2024-05-07 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 612 | 250.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.12 | 0.00 | - | 4 | 29 | 389.06% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 106 | 334.38% |
| U240510P00016000 | 2024-05-03 1:41PM EDT | 16.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 309.38% |
| U240510P00017000 | 2024-05-03 9:42AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 42 | 200.00% |
| U240510P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 255 | 196.88% |
| U240510P00018000 | 2024-05-07 9:49AM EDT | 18.00 | 0.05 | 0.01 | 0.02 | +0.03 | +150.00% | 1 | 55 | 181.25% |
| U240510P00018500 | 2024-05-08 3:44PM EDT | 18.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 213 | 14 | 181.25% |
| U240510P00019000 | 2024-05-08 3:41PM EDT | 19.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1,252 | 517 | 185.94% |
| U240510P00019500 | 2024-05-08 3:57PM EDT | 19.50 | 0.06 | 0.04 | 0.08 | +0.04 | +200.00% | 1,351 | 59 | 175.00% |
| U240510P00020000 | 2024-05-08 3:59PM EDT | 20.00 | 0.10 | 0.09 | 0.11 | +0.07 | +233.33% | 644 | 608 | 176.56% |
| U240510P00020500 | 2024-05-08 3:58PM EDT | 20.50 | 0.16 | 0.16 | 0.18 | +0.09 | +128.57% | 306 | 579 | 182.81% |
| U240510P00021000 | 2024-05-08 3:59PM EDT | 21.00 | 0.28 | 0.25 | 0.26 | +0.17 | +154.55% | 787 | 482 | 185.16% |
| U240510P00021500 | 2024-05-08 3:59PM EDT | 21.50 | 0.39 | 0.37 | 0.39 | +0.21 | +116.67% | 444 | 235 | 190.63% |
| U240510P00022000 | 2024-05-08 3:57PM EDT | 22.00 | 0.52 | 0.51 | 0.54 | +0.25 | +92.59% | 804 | 524 | 193.75% |
| U240510P00022500 | 2024-05-08 3:55PM EDT | 22.50 | 0.68 | 0.69 | 0.73 | +0.29 | +74.36% | 265 | 1,776 | 198.44% |
| U240510P00023000 | 2024-05-08 3:57PM EDT | 23.00 | 0.91 | 0.91 | 0.95 | +0.36 | +65.45% | 276 | 571 | 203.32% |
| U240510P00023500 | 2024-05-08 3:53PM EDT | 23.50 | 1.13 | 1.16 | 1.19 | +0.43 | +61.43% | 673 | 255 | 207.42% |
| U240510P00024000 | 2024-05-08 3:59PM EDT | 24.00 | 1.44 | 1.43 | 1.45 | +0.55 | +61.80% | 364 | 405 | 209.96% |
| U240510P00024500 | 2024-05-08 3:59PM EDT | 24.50 | 1.72 | 1.71 | 1.74 | +0.59 | +52.21% | 142 | 598 | 211.52% |
| U240510P00025000 | 2024-05-08 3:49PM EDT | 25.00 | 1.95 | 2.01 | 2.03 | +0.60 | +44.44% | 400 | 1,056 | 210.94% |
| U240510P00025500 | 2024-05-08 3:28PM EDT | 25.50 | 2.24 | 2.32 | 2.36 | +0.65 | +40.88% | 150 | 512 | 210.55% |
| U240510P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 2.65 | 2.65 | 2.70 | +0.73 | +38.02% | 16 | 201 | 208.79% |
| U240510P00026500 | 2024-05-06 10:33AM EDT | 26.50 | 2.31 | 3.00 | 3.10 | 0.00 | - | 3 | 7 | 209.96% |
| U240510P00027000 | 2024-05-08 10:05AM EDT | 27.00 | 3.25 | 3.35 | 3.45 | +0.71 | +27.95% | 3 | 82 | 203.52% |
| U240510P00027500 | 2024-05-06 2:16PM EDT | 27.50 | 2.93 | 3.75 | 3.85 | 0.00 | - | 41 | 42 | 202.34% |
| U240510P00028000 | 2024-05-06 12:29PM EDT | 28.00 | 4.25 | 4.05 | 4.25 | +0.82 | +23.91% | 5 | 52 | 185.94% |
| U240510P00029000 | 2024-05-08 10:50AM EDT | 29.00 | 4.95 | 5.00 | 6.20 | +1.05 | +26.92% | 1 | 23 | 306.64% |
| U240510P00029500 | 2024-05-03 9:30AM EDT | 29.50 | 5.60 | 5.45 | 6.45 | 0.00 | - | 1 | 1 | 293.75% |
| U240510P00030000 | 2024-05-08 10:52AM EDT | 30.00 | 5.86 | 5.80 | 6.10 | +0.27 | +4.83% | 1 | 18 | 166.41% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 6.75 | 7.00 | 0.00 | - | - | 9 | 212.50% |
| U240510P00032000 | 2024-05-03 3:22PM EDT | 32.00 | 7.50 | 7.75 | 8.95 | 0.00 | - | 30 | 30 | 339.45% |
| U240510P00032500 | 2024-05-03 3:22PM EDT | 32.50 | 8.04 | 8.20 | 9.45 | 0.00 | - | 30 | 30 | 345.31% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 8.70 | 9.95 | 0.00 | - | - | 3 | 357.03% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 9.75 | 10.50 | 0.00 | - | 10 | 11 | 321.88% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 10.25 | 12.10 | +0.28 | +2.67% | 5 | 31 | 357.81% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 12.70 | 12.95 | +0.05 | +0.39% | 1 | 0 | 285.94% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 15.75 | 16.40 | 0.00 | - | - | 0 | 406.25% |
