Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.369,82 +1.257,42 (+2,20%) CMC Crypto 200
1.350,03 +49,93 (+3,84%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Unity Software Inc. (U)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00015000 | 2024-05-09 2:17PM EDT | 15.00 | 9.95 | 9.70 | 10.05 | -0.95 | -8.72% | 200 | 26 | 77.64% |
| U240920C00019000 | 2024-05-06 2:16PM EDT | 19.00 | 7.95 | 6.25 | 8.60 | 0.00 | - | 81 | 671 | 85.06% |
| U240920C00020000 | 2024-05-06 2:16PM EDT | 20.00 | 7.25 | 5.90 | 7.55 | 0.00 | - | 7 | 93 | 82.23% |
| U240920C00021000 | 2024-05-09 10:36AM EDT | 21.00 | 5.54 | 4.25 | 7.35 | -0.06 | -1.07% | 6 | 575 | 74.46% |
| U240920C00022000 | 2024-05-09 3:50PM EDT | 22.00 | 4.90 | 4.45 | 6.60 | -0.40 | -7.55% | 5 | 131 | 78.96% |
| U240920C00023000 | 2024-05-02 2:04PM EDT | 23.00 | 4.55 | 3.80 | 6.50 | 0.00 | - | 1 | 161 | 80.57% |
| U240920C00024000 | 2024-05-09 2:28PM EDT | 24.00 | 3.85 | 3.55 | 4.35 | -1.05 | -21.43% | 31 | 85 | 66.94% |
| U240920C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43% | 110 | 383 | 64.45% |
| U240920C00026000 | 2024-05-09 2:11PM EDT | 26.00 | 3.05 | 2.96 | 3.10 | -0.84 | -21.59% | 17 | 965 | 64.45% |
| U240920C00027000 | 2024-05-09 1:17PM EDT | 27.00 | 2.71 | 2.48 | 2.69 | -0.13 | -4.58% | 3 | 1,229 | 62.52% |
| U240920C00028000 | 2024-05-09 9:39AM EDT | 28.00 | 2.25 | 1.96 | 2.38 | -0.40 | -15.09% | 2 | 288 | 60.45% |
| U240920C00029000 | 2024-05-08 9:30AM EDT | 29.00 | 2.48 | 1.59 | 2.10 | 0.00 | - | 2 | 165 | 59.35% |
| U240920C00030000 | 2024-05-09 3:51PM EDT | 30.00 | 1.85 | 1.75 | 1.86 | -0.07 | -3.65% | 55 | 1,159 | 62.89% |
| U240920C00031000 | 2024-05-07 11:49AM EDT | 31.00 | 2.24 | 1.34 | 1.64 | 0.00 | - | 1 | 323 | 60.91% |
| U240920C00032000 | 2024-05-09 1:28PM EDT | 32.00 | 1.43 | 1.27 | 1.44 | -0.11 | -7.14% | 100 | 329 | 61.87% |
| U240920C00033000 | 2024-05-09 11:40AM EDT | 33.00 | 1.26 | 1.04 | 1.36 | -0.11 | -8.03% | 28 | 1,757 | 62.06% |
| U240920C00034000 | 2024-05-03 9:46AM EDT | 34.00 | 1.49 | 0.84 | 1.94 | 0.00 | - | 1 | 289 | 69.24% |
| U240920C00035000 | 2024-05-09 3:31PM EDT | 35.00 | 1.01 | 0.31 | 1.34 | -0.39 | -27.86% | 111 | 236 | 59.62% |
| U240920C00036000 | 2024-05-09 11:35AM EDT | 36.00 | 0.88 | 0.48 | 1.63 | -0.31 | -26.05% | 1 | 172 | 67.87% |
| U240920C00037000 | 2024-05-08 11:18AM EDT | 37.00 | 0.81 | 0.31 | 1.51 | 0.00 | - | 1 | 27 | 67.09% |
| U240920C00038000 | 2024-04-25 1:06PM EDT | 38.00 | 0.65 | 0.23 | 1.45 | 0.00 | - | 2 | 95 | 67.82% |
| U240920C00039000 | 2024-04-15 12:51PM EDT | 39.00 | 0.90 | 0.52 | 0.62 | 0.00 | - | 1 | 4 | 62.70% |
| U240920C00040000 | 2024-05-09 2:01PM EDT | 40.00 | 0.50 | 0.45 | 0.55 | -0.06 | -10.71% | 2 | 1,097 | 62.65% |
| U240920C00041000 | 2024-05-09 12:08PM EDT | 41.00 | 0.46 | 0.39 | 0.53 | +0.02 | +4.55% | 1 | 6 | 63.38% |
| U240920C00042000 | 2024-05-09 3:18PM EDT | 42.00 | 0.42 | 0.21 | 0.43 | -0.10 | -19.23% | 1 | 45 | 60.01% |
| U240920C00045000 | 2024-05-09 2:01PM EDT | 45.00 | 0.26 | 0.24 | 0.29 | -0.16 | -38.10% | 3 | 265 | 62.79% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00015000 | 2024-05-08 11:40AM EDT | 15.00 | 0.41 | 0.32 | 0.88 | 0.00 | - | 8 | 3,514 | 73.24% |
| U240920P00016000 | 2024-04-24 3:35PM EDT | 16.00 | 0.75 | 0.47 | 0.58 | 0.00 | - | - | 1 | 62.79% |
| U240920P00017000 | 2024-05-08 12:12PM EDT | 17.00 | 0.76 | 0.65 | 0.76 | 0.00 | - | 1 | 1,611 | 61.91% |
| U240920P00018000 | 2024-05-08 10:55AM EDT | 18.00 | 0.99 | 0.87 | 1.38 | 0.00 | - | 10 | 13 | 66.46% |
| U240920P00019000 | 2024-05-08 11:21AM EDT | 19.00 | 1.29 | 0.22 | 1.94 | 0.00 | - | 2 | 4 | 57.62% |
| U240920P00020000 | 2024-05-09 3:57PM EDT | 20.00 | 1.49 | 1.26 | 1.60 | -0.08 | -5.10% | 1 | 1,295 | 58.06% |
| U240920P00021000 | 2024-04-24 11:44AM EDT | 21.00 | 2.43 | 1.45 | 1.93 | 0.00 | - | - | 5 | 55.52% |
| U240920P00022000 | 2024-05-09 3:58PM EDT | 22.00 | 2.23 | 1.40 | 2.28 | -0.09 | -3.88% | 129 | 1,231 | 50.20% |
| U240920P00023000 | 2024-05-09 3:14PM EDT | 23.00 | 2.67 | 2.68 | 2.75 | -0.13 | -4.64% | 42 | 2,734 | 57.54% |
| U240920P00024000 | 2024-05-09 3:02PM EDT | 24.00 | 3.15 | 3.15 | 3.25 | -0.16 | -4.83% | 42 | 1,617 | 56.64% |
| U240920P00025000 | 2024-05-09 9:51AM EDT | 25.00 | 4.00 | 3.75 | 3.85 | +0.10 | +2.56% | 2 | 4,478 | 56.91% |
| U240920P00026000 | 2024-05-09 3:14PM EDT | 26.00 | 4.30 | 4.35 | 4.45 | +0.20 | +4.88% | 136 | 1,687 | 56.40% |
| U240920P00027000 | 2024-05-09 11:40AM EDT | 27.00 | 4.90 | 4.90 | 5.55 | -0.20 | -3.92% | 1 | 1,027 | 59.08% |
| U240920P00028000 | 2024-05-06 11:10AM EDT | 28.00 | 5.30 | 5.25 | 6.10 | 0.00 | - | 22 | 579 | 54.57% |
| U240920P00029000 | 2024-05-06 10:44AM EDT | 29.00 | 6.00 | 6.25 | 6.65 | 0.00 | - | 1 | 341 | 55.08% |
| U240920P00030000 | 2024-05-06 11:06AM EDT | 30.00 | 6.70 | 6.30 | 7.65 | 0.00 | - | 18 | 572 | 50.15% |
| U240920P00031000 | 2024-05-02 10:12AM EDT | 31.00 | 8.25 | 7.65 | 8.50 | 0.00 | - | 1 | 269 | 55.91% |
| U240920P00032000 | 2024-05-06 10:01AM EDT | 32.00 | 8.20 | 8.45 | 9.05 | 0.00 | - | 1 | 220 | 52.54% |
| U240920P00033000 | 2024-04-29 9:46AM EDT | 33.00 | 9.55 | 9.35 | 11.75 | 0.00 | - | 1 | 324 | 72.34% |
| U240920P00034000 | 2024-05-02 10:31AM EDT | 34.00 | 10.55 | 9.15 | 11.85 | 0.00 | - | 13 | 41 | 52.73% |
| U240920P00035000 | 2024-05-08 11:54AM EDT | 35.00 | 11.35 | 10.55 | 12.15 | 0.00 | - | 1 | 67 | 51.32% |
| U240920P00036000 | 2024-05-06 9:48AM EDT | 36.00 | 11.45 | 10.45 | 12.75 | 0.00 | - | 1 | 22 | 64.45% |
| U240920P00037000 | 2024-03-06 4:45PM EDT | 37.00 | 11.30 | 11.25 | 13.35 | 0.00 | - | 3 | 3 | 56.30% |
| U240920P00038000 | 2024-04-22 10:05AM EDT | 38.00 | 15.27 | 12.70 | 14.35 | 0.00 | - | 1 | 53 | 58.64% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 13.15 | 15.75 | 0.00 | - | - | 10 | 72.07% |
| U240920P00040000 | 2024-03-27 10:01AM EDT | 40.00 | 15.00 | 16.00 | 17.10 | 0.00 | - | 10 | 11 | 69.04% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
