Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.488,05 +100,29 (+0,25%) Gold
2.369,80 +29,50 (+1,26%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.759,24 -1.169,78 (-2,02%)
Unity Software Inc. (U)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
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 | 8.90 | 9.80 | 0.00 | - | - | 2 | 807.81% |
| U240510C00014000 | 2024-05-10 10:07AM EDT | 14.00 | 8.87 | 8.05 | 10.65 | -1.05 | -10.58% | 11 | 4 | 988.28% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 5.60 | 7.60 | 0.00 | - | 10 | 11 | 434.38% |
| U240510C00017000 | 2024-05-10 10:41AM EDT | 17.00 | 5.85 | 4.35 | 6.40 | -1.35 | -18.75% | 7 | 21 | 705.47% |
| U240510C00017500 | 2024-05-10 10:07AM EDT | 17.50 | 5.65 | 5.15 | 5.30 | -1.07 | -15.92% | 1 | 22 | 409.38% |
| U240510C00018000 | 2024-05-10 10:53AM EDT | 18.00 | 4.95 | 4.35 | 5.45 | -1.37 | -21.68% | 15 | 21 | 446.09% |
| U240510C00018500 | 2024-05-10 10:53AM EDT | 18.50 | 4.45 | 3.95 | 4.75 | -1.42 | -24.19% | 12 | 34 | 389.84% |
| U240510C00019000 | 2024-05-10 9:31AM EDT | 19.00 | 5.31 | 3.55 | 3.70 | -0.03 | -0.56% | 1 | 5 | 263.28% |
| U240510C00019500 | 2024-05-10 10:26AM EDT | 19.50 | 3.55 | 2.50 | 3.25 | -1.48 | -29.42% | 5 | 32 | 282.81% |
| U240510C00020000 | 2024-05-10 11:20AM EDT | 20.00 | 2.76 | 2.61 | 2.81 | -1.79 | -39.34% | 10 | 39 | 234.38% |
| U240510C00020500 | 2024-05-09 3:44PM EDT | 20.50 | 4.00 | 1.28 | 2.40 | 0.00 | - | 2 | 2 | 258.20% |
| U240510C00021000 | 2024-05-10 10:10AM EDT | 21.00 | 2.11 | 0.68 | 1.74 | -1.49 | -41.39% | 148 | 55 | 175.78% |
| U240510C00021500 | 2024-05-10 9:55AM EDT | 21.50 | 1.73 | 0.33 | 1.42 | -1.52 | -46.77% | 2 | 26 | 184.38% |
| U240510C00022000 | 2024-05-10 11:44AM EDT | 22.00 | 0.73 | 0.68 | 0.81 | -2.07 | -73.93% | 264 | 257 | 101.56% |
| U240510C00022500 | 2024-05-10 11:48AM EDT | 22.50 | 0.41 | 0.29 | 0.32 | -2.17 | -84.11% | 53 | 123 | 67.97% |
| U240510C00023000 | 2024-05-10 12:02PM EDT | 23.00 | 0.11 | 0.10 | 0.12 | -1.96 | -94.69% | 1,156 | 206 | 64.06% |
| U240510C00023500 | 2024-05-10 12:00PM EDT | 23.50 | 0.05 | 0.05 | 0.07 | -1.81 | -96.28% | 1,333 | 418 | 75.78% |
| U240510C00024000 | 2024-05-10 11:42AM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -1.61 | -98.17% | 1,688 | 982 | 87.50% |
| U240510C00024500 | 2024-05-10 11:58AM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -1.38 | -99.28% | 2,762 | 2,572 | 90.63% |
| U240510C00025000 | 2024-05-10 12:00PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -1.20 | -99.17% | 2,076 | 2,356 | 107.81% |
| U240510C00025500 | 2024-05-10 11:41AM EDT | 25.50 | 0.12 | 0.00 | 0.10 | -0.92 | -88.46% | 706 | 1,234 | 154.69% |
| U240510C00026000 | 2024-05-10 11:10AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.83 | -98.81% | 744 | 1,336 | 131.25% |
| U240510C00026500 | 2024-05-10 11:58AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 461 | 838 | 131.25% |
| U240510C00027000 | 2024-05-10 11:27AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 1,159 | 10,040 | 143.75% |
| U240510C00027500 | 2024-05-10 11:28AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 236 | 1,049 | 156.25% |
| U240510C00028000 | 2024-05-10 11:09AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 491 | 2,189 | 168.75% |
| U240510C00028500 | 2024-05-10 11:33AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 144 | 824 | 181.25% |
| U240510C00029000 | 2024-05-10 10:47AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 220 | 1,942 | 193.75% |
| U240510C00029500 | 2024-05-10 9:31AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 123 | 629 | 206.25% |
| U240510C00030000 | 2024-05-10 11:07AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 323 | 3,732 | 212.50% |
| U240510C00030500 | 2024-05-10 11:19AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 146 | 979 | 225.00% |
| U240510C00031000 | 2024-05-10 10:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 1,737 | 237.50% |
| U240510C00031500 | 2024-05-09 3:59PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 352 | 250.00% |
| U240510C00032000 | 2024-05-10 9:40AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 1,404 | 50.00% |
| U240510C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 362 | 50.00% |
| U240510C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 680 | 1,328 | 50.00% |
| U240510C00033500 | 2024-05-09 3:50PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 54 | 287.50% |
| U240510C00034000 | 2024-05-10 9:44AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 255 | 300.00% |
| U240510C00035000 | 2024-05-09 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 50.00% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 325.00% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 350.00% |
| U240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 613 | 393.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 85 | 50 | 400.00% |
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 350.00% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 300.00% |
| U240510P00016000 | 2024-05-09 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 77 | 50.00% |
| U240510P00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 237.50% |
| U240510P00017000 | 2024-05-09 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 104 | 212.50% |
| U240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 263 | 193.75% |
| U240510P00018000 | 2024-05-09 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 997 | 936 | 50.00% |
| U240510P00018500 | 2024-05-10 10:28AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 2,121 | 156.25% |
| U240510P00019000 | 2024-05-10 9:43AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 21 | 2,101 | 137.50% |
| U240510P00019500 | 2024-05-10 10:44AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 105 | 2,458 | 118.75% |
| U240510P00020000 | 2024-05-10 11:50AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 771 | 2,389 | 98.44% |
| U240510P00020500 | 2024-05-10 11:53AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 351 | 1,777 | 81.25% |
| U240510P00021000 | 2024-05-10 11:52AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 1,037 | 3,132 | 62.50% |
| U240510P00021500 | 2024-05-10 11:59AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 639 | 1,315 | 50.00% |
| U240510P00022000 | 2024-05-10 12:02PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | -0.55 | -96.49% | 1,248 | 5,457 | 36.72% |
| U240510P00022500 | 2024-05-10 12:00PM EDT | 22.50 | 0.12 | 0.12 | 0.14 | -0.67 | -84.81% | 2,095 | 10,184 | 26.56% |
| U240510P00023000 | 2024-05-10 12:01PM EDT | 23.00 | 0.45 | 0.41 | 0.45 | -0.53 | -54.08% | 3,332 | 7,386 | 0.00% |
| U240510P00023500 | 2024-05-10 12:01PM EDT | 23.50 | 0.86 | 0.83 | 0.90 | -0.37 | -30.08% | 1,171 | 1,140 | 0.00% |
| U240510P00024000 | 2024-05-10 12:00PM EDT | 24.00 | 1.33 | 1.34 | 1.40 | -0.12 | -8.28% | 1,738 | 10,180 | 0.00% |
| U240510P00024500 | 2024-05-10 12:01PM EDT | 24.50 | 1.84 | 1.70 | 1.87 | +0.11 | +6.36% | 617 | 1,277 | 0.00% |
| U240510P00025000 | 2024-05-10 11:54AM EDT | 25.00 | 2.30 | 2.29 | 2.47 | +0.25 | +12.20% | 218 | 1,334 | 0.00% |
| U240510P00025500 | 2024-05-10 9:42AM EDT | 25.50 | 2.38 | 2.71 | 2.93 | +0.03 | +1.28% | 57 | 477 | 0.00% |
| U240510P00026000 | 2024-05-10 11:26AM EDT | 26.00 | 3.25 | 3.25 | 4.00 | +0.51 | +18.61% | 44 | 250 | 201.56% |
| U240510P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.47 | 3.10 | 3.90 | +0.42 | +13.77% | 5 | 15 | 0.00% |
| U240510P00027000 | 2024-05-10 11:27AM EDT | 27.00 | 4.30 | 4.25 | 4.35 | +1.00 | +30.30% | 38 | 68 | 0.00% |
| U240510P00027500 | 2024-05-10 11:27AM EDT | 27.50 | 4.80 | 4.75 | 5.45 | +1.10 | +29.73% | 1 | 43 | 240.63% |
| U240510P00028000 | 2024-05-10 10:04AM EDT | 28.00 | 4.95 | 5.20 | 5.55 | +0.85 | +20.73% | 7 | 50 | 206.25% |
| U240510P00029000 | 2024-05-10 10:21AM EDT | 29.00 | 5.95 | 6.30 | 6.40 | +0.91 | +18.06% | 18 | 26 | 0.00% |
| U240510P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 6.65 | 6.35 | 7.50 | +1.05 | +18.75% | 2 | 1 | 485.16% |
| U240510P00030000 | 2024-05-10 10:05AM EDT | 30.00 | 6.90 | 7.25 | 7.80 | +1.04 | +17.75% | 4 | 17 | 428.91% |
| U240510P00031000 | 2024-05-10 10:53AM EDT | 31.00 | 8.05 | 8.25 | 8.40 | -0.34 | -4.05% | 1 | 8 | 0.00% |
| U240510P00032000 | 2024-05-10 10:30AM EDT | 32.00 | 9.10 | 9.25 | 9.35 | +1.26 | +16.07% | 3 | 32 | 0.00% |
| U240510P00032500 | 2024-05-10 10:30AM EDT | 32.50 | 9.60 | 9.80 | 9.85 | +1.56 | +19.40% | 7 | 30 | 0.00% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 9.95 | 11.20 | 0.00 | - | - | 3 | 370.31% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 11.25 | 11.50 | 0.00 | - | 10 | 2 | 0.00% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 12.20 | 12.35 | 0.00 | - | 5 | 30 | 0.00% |
| U240510P00036000 | 2024-05-08 2:50PM EDT | 36.00 | 11.75 | 11.40 | 13.35 | 0.00 | - | - | 0 | 0.00% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 13.70 | 15.50 | 0.00 | - | 1 | 0 | 489.06% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 17.10 | 18.15 | 0.00 | - | - | 0 | 576.56% |
