Deutsche Märkte schließen in 4 Stunden 59 Minuten
DAX
18.658,96 +160,58 (+0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.334,70 +12,40 (+0,53%) EUR/USD
1,0761 +0,0009 (+0,09%) Bitcoin EUR
57.177,73 -644,91 (-1,12%)
Unity Software Inc. (U)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517C00015000 | 2024-04-25 11:10AM EDT | 15.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.00% |
| U240517C00016000 | 2024-04-25 10:42AM EDT | 16.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| U240517C00017500 | 2024-05-03 12:42PM EDT | 17.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| U240517C00018000 | 2024-05-07 10:26AM EDT | 18.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| U240517C00018500 | 2024-05-07 12:47PM EDT | 18.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| U240517C00019000 | 2024-05-07 1:39PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| U240517C00020000 | 2024-05-08 11:06AM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| U240517C00020500 | 2024-05-01 2:11PM EDT | 20.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| U240517C00021000 | 2024-04-26 11:37AM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 360 | 0.00% |
| U240517C00021500 | 2024-05-08 1:47PM EDT | 21.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 15 | 268 | 0.00% |
| U240517C00022000 | 2024-05-08 9:36AM EDT | 22.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| U240517C00022500 | 2024-05-06 12:37PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| U240517C00023000 | 2024-05-08 3:57PM EDT | 23.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 387 | 0.00% |
| U240517C00023500 | 2024-05-08 2:48PM EDT | 23.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 139 | 0.00% |
| U240517C00024000 | 2024-05-08 3:44PM EDT | 24.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 166 | 1,508 | 0.00% |
| U240517C00024500 | 2024-05-08 3:54PM EDT | 24.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 361 | 620 | 3.13% |
| U240517C00025000 | 2024-05-08 3:59PM EDT | 25.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 379 | 3,158 | 6.25% |
| U240517C00025500 | 2024-05-08 2:56PM EDT | 25.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 41 | 507 | 12.50% |
| U240517C00026000 | 2024-05-08 3:49PM EDT | 26.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 258 | 2,994 | 12.50% |
| U240517C00026500 | 2024-05-08 3:59PM EDT | 26.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 12.50% |
| U240517C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,006 | 3,577 | 25.00% |
| U240517C00027500 | 2024-05-08 3:54PM EDT | 27.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 53 | 359 | 25.00% |
| U240517C00028000 | 2024-05-08 3:18PM EDT | 28.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 196 | 2,381 | 25.00% |
| U240517C00028500 | 2024-05-08 1:58PM EDT | 28.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 25.00% |
| U240517C00029000 | 2024-05-08 3:46PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 2,132 | 25.00% |
| U240517C00030000 | 2024-05-08 3:59PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 545 | 3,345 | 25.00% |
| U240517C00031000 | 2024-05-08 3:57PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 329 | 1,027 | 50.00% |
| U240517C00032000 | 2024-05-08 2:53PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 103 | 3,118 | 50.00% |
| U240517C00033000 | 2024-05-08 3:25PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 887 | 50.00% |
| U240517C00034000 | 2024-05-08 1:26PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 2,292 | 50.00% |
| U240517C00035000 | 2024-05-08 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 4,040 | 50.00% |
| U240517C00036000 | 2024-05-08 10:46AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,441 | 50.00% |
| U240517C00037000 | 2024-05-08 11:32AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 50.00% |
| U240517C00038000 | 2024-05-08 3:20PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10,218 | 50.00% |
| U240517C00039000 | 2024-05-08 3:37PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,533 | 50.00% |
| U240517C00040000 | 2024-05-08 2:26PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,287 | 50.00% |
| U240517C00041000 | 2024-05-07 3:25PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 1,281 | 50.00% |
| U240517C00042000 | 2024-05-07 1:52PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 341 | 50.00% |
| U240517C00043000 | 2024-05-03 2:06PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
| U240517C00044000 | 2024-05-07 1:52PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 653 | 50.00% |
| U240517C00045000 | 2024-05-07 3:20PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,339 | 50.00% |
| U240517C00046000 | 2024-05-06 1:08PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,176 | 50.00% |
| U240517C00047000 | 2024-03-21 3:01PM EDT | 47.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 346 | 165.63% |
| U240517C00050000 | 2024-05-08 10:48AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,001 | 50.00% |
| U240517C00055000 | 2024-04-30 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,295 | 50.00% |
| U240517C00060000 | 2024-05-08 11:53AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 50.00% |
| U240517C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517P00015000 | 2024-05-08 10:46AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 694 | 50.00% |
| U240517P00016000 | 2024-05-08 10:48AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 50.00% |
| U240517P00017000 | 2024-05-01 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| U240517P00017500 | 2024-05-07 1:49PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 50.00% |
| U240517P00018000 | 2024-05-06 10:03AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| U240517P00018500 | 2024-05-08 3:44PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 865 | 50.00% |
| U240517P00019000 | 2024-05-08 3:55PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 1,182 | 50.00% |
| U240517P00019500 | 2024-05-08 3:55PM EDT | 19.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 412 | 635 | 25.00% |
| U240517P00020000 | 2024-05-08 3:11PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39 | 1,481 | 25.00% |
| U240517P00020500 | 2024-05-08 3:41PM EDT | 20.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 304 | 25.00% |
| U240517P00021000 | 2024-05-08 3:58PM EDT | 21.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,414 | 5,449 | 25.00% |
| U240517P00021500 | 2024-05-08 3:55PM EDT | 21.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 212 | 25.00% |
| U240517P00022000 | 2024-05-08 3:58PM EDT | 22.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 67 | 3,888 | 12.50% |
| U240517P00022500 | 2024-05-08 3:59PM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 1,218 | 12.50% |
| U240517P00023000 | 2024-05-08 3:43PM EDT | 23.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 53 | 1,334 | 6.25% |
| U240517P00023500 | 2024-05-08 3:58PM EDT | 23.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 102 | 147 | 6.25% |
| U240517P00024000 | 2024-05-08 3:59PM EDT | 24.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,476 | 2,854 | 0.78% |
| U240517P00024500 | 2024-05-08 3:33PM EDT | 24.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 293 | 779 | 0.00% |
| U240517P00025000 | 2024-05-08 3:48PM EDT | 25.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 541 | 4,973 | 0.00% |
| U240517P00025500 | 2024-05-08 2:42PM EDT | 25.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 343 | 867 | 0.00% |
| U240517P00026000 | 2024-05-08 3:31PM EDT | 26.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23 | 2,746 | 0.00% |
| U240517P00026500 | 2024-05-08 12:26PM EDT | 26.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| U240517P00027000 | 2024-05-08 1:47PM EDT | 27.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 21 | 5,161 | 0.00% |
| U240517P00027500 | 2024-05-08 12:11PM EDT | 27.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 0.00% |
| U240517P00028000 | 2024-05-08 11:15AM EDT | 28.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 2,273 | 0.00% |
| U240517P00028500 | 2024-04-24 10:55AM EDT | 28.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| U240517P00029000 | 2024-05-08 10:50AM EDT | 29.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,884 | 0.00% |
| U240517P00030000 | 2024-05-08 1:50PM EDT | 30.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 21 | 2,276 | 0.00% |
| U240517P00031000 | 2024-05-06 9:30AM EDT | 31.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 937 | 0.00% |
| U240517P00032000 | 2024-05-08 3:50PM EDT | 32.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,838 | 0.00% |
| U240517P00033000 | 2024-05-06 1:40PM EDT | 33.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 7 | 1,221 | 0.00% |
| U240517P00034000 | 2024-05-08 12:05PM EDT | 34.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 0.00% |
| U240517P00035000 | 2024-05-07 2:48PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,053 | 0.00% |
| U240517P00036000 | 2024-05-02 11:09AM EDT | 36.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,637 | 0.00% |
| U240517P00037000 | 2024-04-24 3:36PM EDT | 37.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,720 | 0.00% |
| U240517P00038000 | 2024-04-23 3:09PM EDT | 38.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| U240517P00039000 | 2024-04-30 12:14PM EDT | 39.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| U240517P00040000 | 2024-05-08 9:31AM EDT | 40.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240517P00041000 | 2024-03-19 12:22PM EDT | 41.00 | 15.15 | 16.45 | 18.25 | 0.00 | - | 5 | 0 | 244.14% |
| U240517P00042000 | 2024-04-23 9:55AM EDT | 42.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| U240517P00043000 | 2024-05-08 9:31AM EDT | 43.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| U240517P00044000 | 2024-02-12 12:38PM EDT | 44.00 | 10.85 | 17.10 | 17.60 | 0.00 | - | 1 | 222 | 0.00% |
| U240517P00045000 | 2024-04-30 10:03AM EDT | 45.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240517P00046000 | 2024-04-26 9:32AM EDT | 46.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| U240517P00047000 | 2024-04-18 10:20AM EDT | 47.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240517P00050000 | 2024-02-12 4:53PM EDT | 50.00 | 16.55 | 23.10 | 24.35 | 0.00 | - | 14 | 0 | 0.00% |
| U240517P00055000 | 2024-02-28 3:58PM EDT | 55.00 | 25.24 | 27.75 | 29.20 | 0.00 | - | 580 | 0 | 0.00% |
| U240517P00060000 | 2024-03-11 10:01AM EDT | 60.00 | 33.00 | 33.55 | 34.45 | 0.00 | - | 1 | 0 | 0.00% |
| U240517P00065000 | 2024-02-29 11:59AM EDT | 65.00 | 35.95 | 38.05 | 38.80 | 0.00 | - | 2 | 0 | 0.00% |
