Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.694,23 +195,85 (+1,06%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.247,23 +190,84 (+0,49%) Gold
2.337,00 +14,70 (+0,63%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.018,61 -1.095,32 (-1,88%)
Unity Software Inc. (U)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621C00015000 | 2024-05-08 11:49AM EDT | 15.00 | 9.46 | 9.30 | 9.50 | 0.00 | - | 4 | 129 | 82.42% |
| U240621C00016000 | 2024-04-22 11:03AM EDT | 16.00 | 7.19 | 8.30 | 8.55 | 0.00 | - | - | 0 | 57.81% |
| U240621C00017000 | 2024-05-06 11:13AM EDT | 17.00 | 8.50 | 7.40 | 7.65 | 0.00 | - | 11 | 11 | 67.38% |
| U240621C00018000 | 2024-04-26 10:29AM EDT | 18.00 | 6.50 | 6.55 | 7.00 | 0.00 | - | 2 | 123 | 78.32% |
| U240621C00019000 | 2024-05-09 10:09AM EDT | 19.00 | 5.65 | 5.70 | 5.85 | +0.25 | +4.63% | 1 | 53 | 67.97% |
| U240621C00020000 | 2024-05-09 10:38AM EDT | 20.00 | 5.00 | 4.45 | 5.05 | +0.05 | +1.01% | 2 | 136 | 56.45% |
| U240621C00021000 | 2024-05-02 1:55PM EDT | 21.00 | 4.25 | 4.20 | 4.30 | 0.00 | - | 1 | 370 | 68.12% |
| U240621C00022500 | 2024-05-09 10:35AM EDT | 22.50 | 3.30 | 3.25 | 3.35 | -0.04 | -1.20% | 30 | 355 | 68.60% |
| U240621C00024000 | 2024-05-09 10:24AM EDT | 24.00 | 2.42 | 2.47 | 2.53 | -0.09 | -3.59% | 15 | 461 | 68.60% |
| U240621C00025000 | 2024-05-09 10:38AM EDT | 25.00 | 2.05 | 2.03 | 2.07 | -0.01 | -0.49% | 68 | 1,919 | 68.51% |
| U240621C00026000 | 2024-05-09 10:40AM EDT | 26.00 | 1.66 | 1.66 | 1.68 | -0.04 | -2.35% | 62 | 1,087 | 68.51% |
| U240621C00027000 | 2024-05-09 10:35AM EDT | 27.00 | 1.32 | 1.32 | 1.36 | -0.03 | -2.22% | 53 | 1,279 | 68.26% |
| U240621C00028000 | 2024-05-09 10:37AM EDT | 28.00 | 1.07 | 1.05 | 1.10 | -0.01 | -0.93% | 22 | 970 | 68.26% |
| U240621C00029000 | 2024-05-09 9:56AM EDT | 29.00 | 0.82 | 0.85 | 0.89 | -0.08 | -8.89% | 2 | 1,005 | 68.85% |
| U240621C00030000 | 2024-05-09 10:35AM EDT | 30.00 | 0.68 | 0.68 | 0.70 | -0.01 | -1.45% | 32 | 3,374 | 68.85% |
| U240621C00031000 | 2024-05-09 9:48AM EDT | 31.00 | 0.51 | 0.54 | 0.57 | -0.06 | -10.53% | 11 | 2,997 | 69.34% |
| U240621C00032000 | 2024-05-09 10:35AM EDT | 32.00 | 0.44 | 0.41 | 0.46 | 0.00 | - | 12 | 845 | 69.34% |
| U240621C00033000 | 2024-05-08 3:52PM EDT | 33.00 | 0.36 | 0.35 | 0.37 | 0.00 | - | 26 | 2,792 | 70.41% |
| U240621C00035000 | 2024-05-09 10:22AM EDT | 35.00 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 174 | 9,205 | 72.27% |
| U240621C00038000 | 2024-05-06 1:26PM EDT | 38.00 | 0.21 | 0.10 | 0.16 | 0.00 | - | 20 | 6,268 | 73.63% |
| U240621C00040000 | 2024-05-08 2:35PM EDT | 40.00 | 0.10 | 0.06 | 0.19 | 0.00 | - | 4 | 8,117 | 79.49% |
| U240621C00042000 | 2024-05-08 2:59PM EDT | 42.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 7 | 2,749 | 84.96% |
| U240621C00045000 | 2024-05-08 12:43PM EDT | 45.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 69 | 6,188 | 83.59% |
| U240621C00047000 | 2024-05-08 2:35PM EDT | 47.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 8 | 1,574 | 95.31% |
| U240621C00050000 | 2024-05-09 10:15AM EDT | 50.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 2 | 4,319 | 98.05% |
| U240621C00055000 | 2024-05-02 3:08PM EDT | 55.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 15 | 685 | 109.38% |
| U240621C00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 4,222 | 107.03% |
| U240621C00065000 | 2024-05-06 11:22AM EDT | 65.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 1,063 | 128.13% |
| U240621C00070000 | 2024-05-08 11:55AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 6,677 | 114.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621P00015000 | 2024-05-06 3:21PM EDT | 15.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 361 | 79.10% |
| U240621P00016000 | 2024-05-03 9:40AM EDT | 16.00 | 0.39 | 0.05 | 0.16 | 0.00 | - | 4 | 11 | 73.83% |
| U240621P00017000 | 2024-05-09 10:25AM EDT | 17.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 202 | 9 | 74.22% |
| U240621P00018000 | 2024-05-09 10:31AM EDT | 18.00 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 2 | 1,155 | 72.17% |
| U240621P00019000 | 2024-05-09 10:11AM EDT | 19.00 | 0.46 | 0.42 | 0.45 | +0.04 | +9.52% | 2 | 631 | 71.39% |
| U240621P00020000 | 2024-05-09 10:34AM EDT | 20.00 | 0.64 | 0.61 | 0.64 | -0.01 | -1.54% | 11 | 4,091 | 70.12% |
| U240621P00021000 | 2024-05-09 10:18AM EDT | 21.00 | 0.93 | 0.87 | 0.90 | +0.04 | +4.49% | 43 | 1,014 | 69.48% |
| U240621P00022500 | 2024-05-09 9:56AM EDT | 22.50 | 1.60 | 1.42 | 1.43 | +0.12 | +8.11% | 3 | 3,677 | 69.43% |
| U240621P00024000 | 2024-05-09 10:11AM EDT | 24.00 | 2.19 | 2.11 | 2.14 | +0.06 | +2.82% | 3 | 2,212 | 69.39% |
| U240621P00025000 | 2024-05-09 10:35AM EDT | 25.00 | 2.68 | 2.66 | 2.71 | -0.07 | -2.55% | 112 | 2,574 | 69.53% |
| U240621P00026000 | 2024-05-09 10:38AM EDT | 26.00 | 3.30 | 3.25 | 3.35 | -0.07 | -2.08% | 14 | 1,059 | 69.43% |
| U240621P00027000 | 2024-05-08 1:03PM EDT | 27.00 | 4.25 | 3.55 | 4.05 | +0.18 | +4.42% | 26 | 8,536 | 63.87% |
| U240621P00028000 | 2024-05-08 11:15AM EDT | 28.00 | 5.05 | 4.65 | 4.75 | +0.15 | +3.06% | 7 | 1,323 | 69.14% |
| U240621P00029000 | 2024-05-06 9:41AM EDT | 29.00 | 4.70 | 5.45 | 5.55 | 0.00 | - | 1 | 441 | 69.87% |
| U240621P00030000 | 2024-05-08 12:15PM EDT | 30.00 | 6.38 | 6.30 | 6.40 | 0.00 | - | 10 | 4,539 | 71.19% |
| U240621P00031000 | 2024-05-03 3:08PM EDT | 31.00 | 7.05 | 7.15 | 7.45 | 0.00 | - | 70 | 407 | 75.39% |
| U240621P00032000 | 2024-05-09 10:02AM EDT | 32.00 | 8.35 | 8.05 | 8.15 | +0.25 | +3.09% | 1 | 1,037 | 72.36% |
| U240621P00033000 | 2024-05-08 12:32PM EDT | 33.00 | 9.10 | 8.30 | 9.80 | 0.00 | - | 1 | 2,460 | 75.10% |
| U240621P00035000 | 2024-05-08 2:03PM EDT | 35.00 | 10.93 | 10.65 | 11.00 | 0.00 | - | 25 | 5,704 | 70.80% |
| U240621P00038000 | 2024-05-09 10:12AM EDT | 38.00 | 13.90 | 13.70 | 14.30 | +1.10 | +8.59% | 1 | 1,882 | 94.24% |
| U240621P00040000 | 2024-05-02 9:47AM EDT | 40.00 | 15.92 | 15.70 | 16.05 | 0.00 | - | 1 | 82 | 93.16% |
| U240621P00042000 | 2024-04-29 9:33AM EDT | 42.00 | 17.34 | 17.70 | 19.25 | 0.00 | - | 17 | 97 | 133.89% |
| U240621P00045000 | 2024-03-13 3:39PM EDT | 45.00 | 18.79 | 18.50 | 20.85 | 0.00 | - | 10 | 0 | 106.84% |
| U240621P00047000 | 2024-05-06 10:22AM EDT | 47.00 | 21.75 | 22.35 | 22.85 | 0.00 | - | 5 | 5 | 50.00% |
| U240621P00050000 | 2024-02-12 11:40AM EDT | 50.00 | 15.85 | 23.20 | 23.70 | 0.00 | - | 7 | 1 | 0.00% |
| U240621P00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.65 | 22.75 | 24.70 | 0.00 | - | 1 | 23 | 0.00% |
| U240621P00060000 | 2024-02-29 1:16PM EDT | 60.00 | 30.60 | 32.70 | 33.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240621P00065000 | 2024-02-29 1:16PM EDT | 65.00 | 35.60 | 37.70 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00070000 | 2024-01-03 11:17AM EDT | 70.00 | 33.10 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
