Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
18.675,60 +177,22 (+0,96%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.176,88 +120,49 (+0,31%) Gold
2.339,10 +16,80 (+0,72%) EUR/USD
1,0776 +0,0024 (+0,23%) Bitcoin EUR
56.805,55 -1.092,23 (-1,89%)
Unity Software Inc. (U)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00015000 | 2024-05-08 2:36PM EDT | 15.00 | 9.80 | 9.40 | 9.85 | 0.00 | - | 10 | 72 | 79.20% |
| U240816C00018000 | 2024-05-01 11:30AM EDT | 18.00 | 7.38 | 7.05 | 7.15 | 0.00 | - | - | 1 | 71.68% |
| U240816C00019000 | 2024-04-19 10:58AM EDT | 19.00 | 6.10 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 70.95% |
| U240816C00020000 | 2024-04-30 1:44PM EDT | 20.00 | 6.05 | 5.65 | 5.75 | 0.00 | - | 48 | 290 | 70.36% |
| U240816C00021000 | 2024-05-07 10:20AM EDT | 21.00 | 6.30 | 5.00 | 5.15 | 0.00 | - | 5 | 349 | 69.82% |
| U240816C00022000 | 2024-05-08 9:36AM EDT | 22.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 1 | 62 | 70.46% |
| U240816C00023000 | 2024-05-08 1:10PM EDT | 23.00 | 3.75 | 3.90 | 4.00 | -0.30 | -7.41% | 1 | 294 | 68.41% |
| U240816C00024000 | 2024-05-08 10:01AM EDT | 24.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 3 | 613 | 67.58% |
| U240816C00025000 | 2024-05-09 9:33AM EDT | 25.00 | 2.90 | 3.00 | 3.10 | -0.21 | -6.75% | 50 | 413 | 67.87% |
| U240816C00026000 | 2024-05-08 1:42PM EDT | 26.00 | 2.77 | 2.66 | 2.70 | 0.00 | - | 3 | 196 | 67.87% |
| U240816C00027000 | 2024-05-08 9:36AM EDT | 27.00 | 2.49 | 2.26 | 2.32 | 0.00 | - | 3 | 263 | 66.65% |
| U240816C00028000 | 2024-05-08 10:45AM EDT | 28.00 | 2.15 | 1.96 | 2.04 | 0.00 | - | 4 | 450 | 66.70% |
| U240816C00029000 | 2024-05-09 9:32AM EDT | 29.00 | 1.65 | 1.73 | 1.80 | -0.22 | -11.76% | 24 | 2,028 | 67.19% |
| U240816C00030000 | 2024-05-08 2:11PM EDT | 30.00 | 1.50 | 1.48 | 1.55 | -0.14 | -8.54% | 1 | 1,620 | 66.70% |
| U240816C00031000 | 2024-05-08 1:35PM EDT | 31.00 | 1.42 | 1.30 | 1.47 | 0.00 | - | 5 | 666 | 68.26% |
| U240816C00032000 | 2024-05-08 12:05PM EDT | 32.00 | 1.22 | 1.13 | 1.19 | 0.00 | - | 12 | 1,176 | 67.14% |
| U240816C00033000 | 2024-05-06 10:26AM EDT | 33.00 | 1.42 | 0.95 | 1.02 | 0.00 | - | 3 | 636 | 66.60% |
| U240816C00034000 | 2024-05-08 3:09PM EDT | 34.00 | 0.91 | 0.84 | 0.88 | 0.00 | - | 14 | 366 | 66.80% |
| U240816C00035000 | 2024-05-09 10:03AM EDT | 35.00 | 0.73 | 0.72 | 0.77 | -0.07 | -8.75% | 21 | 1,689 | 66.85% |
| U240816C00036000 | 2024-05-08 3:23PM EDT | 36.00 | 0.70 | 0.63 | 0.67 | 0.00 | - | 5 | 163 | 67.04% |
| U240816C00037000 | 2024-05-08 10:25AM EDT | 37.00 | 0.59 | 0.54 | 0.58 | 0.00 | - | 2 | 159 | 66.99% |
| U240816C00038000 | 2024-05-07 12:26PM EDT | 38.00 | 0.77 | 0.47 | 0.51 | 0.00 | - | 2 | 340 | 67.19% |
| U240816C00039000 | 2024-04-25 11:47AM EDT | 39.00 | 0.41 | 0.42 | 0.46 | 0.00 | - | 5 | 152 | 67.87% |
| U240816C00040000 | 2024-05-08 9:46AM EDT | 40.00 | 0.43 | 0.36 | 0.40 | 0.00 | - | 1 | 575 | 67.77% |
| U240816C00041000 | 2024-04-26 12:06PM EDT | 41.00 | 0.44 | 0.31 | 0.35 | 0.00 | - | 4 | 2,700 | 67.87% |
| U240816C00042000 | 2024-05-03 9:38AM EDT | 42.00 | 0.43 | 0.27 | 0.31 | 0.00 | - | 9 | 842 | 68.07% |
| U240816C00043000 | 2024-05-06 10:03AM EDT | 43.00 | 0.44 | 0.25 | 0.29 | 0.00 | - | 10 | 1,672 | 69.14% |
| U240816C00044000 | 2024-04-10 3:53PM EDT | 44.00 | 0.49 | 0.21 | 0.26 | 0.00 | - | 4 | 183 | 69.14% |
| U240816C00045000 | 2024-05-07 3:02PM EDT | 45.00 | 0.30 | 0.19 | 0.23 | 0.00 | - | 1 | 2,404 | 69.53% |
| U240816C00046000 | 2024-04-19 3:46PM EDT | 46.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 2 | 95 | 69.92% |
| U240816C00047000 | 2024-05-03 1:04PM EDT | 47.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 2 | 139 | 70.31% |
| U240816C00050000 | 2024-05-06 3:13PM EDT | 50.00 | 0.20 | 0.04 | 0.35 | 0.00 | - | 10 | 161 | 77.15% |
| U240816C00055000 | 2024-05-06 12:44PM EDT | 55.00 | 0.13 | 0.06 | 0.28 | 0.00 | - | 13 | 822 | 82.62% |
| U240816C00060000 | 2024-05-03 11:18AM EDT | 60.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 12 | 218 | 83.40% |
| U240816C00065000 | 2024-04-22 3:34PM EDT | 65.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 50 | 582 | 95.70% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00015000 | 2024-05-08 3:51PM EDT | 15.00 | 0.30 | 0.30 | 0.33 | 0.00 | - | 1 | 31 | 70.02% |
| U240816P00017000 | 2024-04-19 2:01PM EDT | 17.00 | 0.90 | 0.56 | 0.60 | 0.00 | - | 1 | 1 | 66.75% |
| U240816P00018000 | 2024-05-06 9:40AM EDT | 18.00 | 0.70 | 0.77 | 0.81 | 0.00 | - | 1 | 26 | 66.16% |
| U240816P00019000 | 2024-05-08 10:24AM EDT | 19.00 | 1.03 | 0.93 | 1.06 | 0.00 | - | 2 | 41 | 64.11% |
| U240816P00020000 | 2024-05-08 3:53PM EDT | 20.00 | 1.28 | 1.18 | 1.35 | 0.00 | - | 29 | 3,055 | 62.79% |
| U240816P00021000 | 2024-05-07 9:58AM EDT | 21.00 | 1.46 | 1.68 | 1.72 | 0.00 | - | 2 | 6 | 64.36% |
| U240816P00022000 | 2024-05-08 3:38PM EDT | 22.00 | 2.01 | 2.11 | 2.15 | 0.00 | - | 2 | 1,472 | 64.36% |
| U240816P00023000 | 2024-05-07 1:45PM EDT | 23.00 | 2.15 | 2.54 | 2.60 | 0.00 | - | 25 | 638 | 63.43% |
| U240816P00024000 | 2024-05-08 11:17AM EDT | 24.00 | 3.10 | 3.05 | 3.15 | 0.00 | - | 5 | 290 | 63.35% |
| U240816P00025000 | 2024-05-08 2:29PM EDT | 25.00 | 3.55 | 3.70 | 3.80 | 0.00 | - | 64 | 3,507 | 64.70% |
| U240816P00026000 | 2024-05-07 3:55PM EDT | 26.00 | 3.64 | 4.25 | 4.35 | 0.00 | - | 1 | 3,338 | 63.09% |
| U240816P00027000 | 2024-05-03 2:17PM EDT | 27.00 | 4.76 | 4.90 | 5.00 | 0.00 | - | 1 | 1,739 | 62.65% |
| U240816P00028000 | 2024-05-08 3:01PM EDT | 28.00 | 5.55 | 5.60 | 5.75 | 0.00 | - | 2 | 1,134 | 62.89% |
| U240816P00029000 | 2024-04-25 11:46AM EDT | 29.00 | 7.35 | 6.30 | 6.40 | 0.00 | - | 4 | 974 | 61.33% |
| U240816P00030000 | 2024-05-03 1:39PM EDT | 30.00 | 7.00 | 6.70 | 7.35 | 0.00 | - | 10 | 976 | 58.84% |
| U240816P00031000 | 2024-04-29 10:09AM EDT | 31.00 | 7.59 | 7.80 | 8.00 | 0.00 | - | 1 | 2,715 | 60.21% |
| U240816P00032000 | 2024-04-17 10:13AM EDT | 32.00 | 8.95 | 8.15 | 9.60 | 0.00 | - | 364 | 966 | 63.62% |
| U240816P00033000 | 2024-05-06 1:40PM EDT | 33.00 | 8.72 | 9.00 | 10.45 | 0.00 | - | 5 | 902 | 63.48% |
| U240816P00034000 | 2024-05-02 10:02AM EDT | 34.00 | 10.55 | 10.40 | 10.55 | 0.00 | - | 2 | 905 | 59.77% |
| U240816P00035000 | 2024-04-09 10:28AM EDT | 35.00 | 9.25 | 11.35 | 12.00 | 0.00 | - | 1 | 2,181 | 68.90% |
| U240816P00036000 | 2024-05-06 9:54AM EDT | 36.00 | 11.25 | 12.25 | 13.00 | 0.00 | - | 3 | 1,729 | 70.56% |
| U240816P00037000 | 2024-05-02 10:23AM EDT | 37.00 | 13.00 | 12.70 | 13.35 | 0.00 | - | 1 | 125 | 64.55% |
| U240816P00038000 | 2024-05-08 3:40PM EDT | 38.00 | 13.99 | 14.00 | 14.25 | 0.00 | - | 1 | 227 | 57.81% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 15.10 | 16.20 | 0.00 | - | 1 | 193 | 66.11% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-03-08 2:19PM EDT | 42.00 | 15.30 | 16.20 | 16.85 | 0.00 | - | 4 | 8 | 0.00% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-02-22 12:03PM EDT | 44.00 | 14.25 | 17.00 | 17.30 | 0.00 | - | 6 | 73 | 0.00% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 97.66% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-03-04 11:20AM EDT | 50.00 | 23.00 | 23.90 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
