Deutsche Märkte geschlossen
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.297,29 +240,90 (+0,62%) Gold
2.340,10 +17,80 (+0,77%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.434,47 -621,56 (-1,07%)
Unity Software Inc. (U)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM 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 | 10.45 | 12.10 | 0.00 | - | - | 2 | 490.63% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 8.05 | 8.50 | 0.00 | - | 10 | 11 | 346.88% |
| U240510C00017000 | 2024-05-08 12:16PM EDT | 17.00 | 7.20 | 6.65 | 7.60 | 0.00 | - | 5 | 21 | 431.25% |
| U240510C00017500 | 2024-05-08 12:41PM EDT | 17.50 | 6.72 | 5.75 | 7.85 | 0.00 | - | 27 | 22 | 296.09% |
| U240510C00018000 | 2024-05-09 9:36AM EDT | 18.00 | 5.75 | 5.20 | 7.20 | -0.60 | -9.45% | 10 | 9 | 214.06% |
| U240510C00018500 | 2024-05-09 1:35PM EDT | 18.50 | 5.87 | 5.65 | 6.00 | +0.12 | +2.09% | 20 | 14 | 264.84% |
| U240510C00019000 | 2024-05-08 10:42AM EDT | 19.00 | 5.00 | 5.10 | 5.55 | 0.00 | - | 1 | 4 | 243.75% |
| U240510C00019500 | 2024-05-09 1:35PM EDT | 19.50 | 4.92 | 4.70 | 5.20 | +0.07 | +1.44% | 20 | 10 | 263.28% |
| U240510C00020000 | 2024-05-09 11:56AM EDT | 20.00 | 4.49 | 4.30 | 4.50 | +0.04 | +0.90% | 10 | 32 | 226.56% |
| U240510C00021000 | 2024-05-06 12:55PM EDT | 21.00 | 3.54 | 3.45 | 3.80 | -1.01 | -22.20% | 1 | 6 | 235.16% |
| U240510C00021500 | 2024-05-08 1:38PM EDT | 21.50 | 3.05 | 3.05 | 3.45 | 0.00 | - | 1 | 11 | 234.38% |
| U240510C00022000 | 2024-05-09 1:07PM EDT | 22.00 | 2.75 | 2.73 | 2.77 | +0.04 | +1.48% | 23 | 190 | 208.20% |
| U240510C00022500 | 2024-05-09 1:43PM EDT | 22.50 | 2.39 | 2.39 | 2.44 | -0.04 | -1.65% | 13 | 103 | 208.59% |
| U240510C00023000 | 2024-05-09 1:43PM EDT | 23.00 | 2.10 | 2.09 | 2.14 | -0.04 | -1.87% | 37 | 162 | 210.16% |
| U240510C00023500 | 2024-05-09 1:45PM EDT | 23.50 | 1.84 | 1.81 | 1.83 | 0.00 | - | 30 | 368 | 208.59% |
| U240510C00024000 | 2024-05-09 1:44PM EDT | 24.00 | 1.58 | 1.56 | 1.59 | +0.02 | +1.28% | 568 | 367 | 210.16% |
| U240510C00024500 | 2024-05-09 1:47PM EDT | 24.50 | 1.35 | 1.33 | 1.36 | 0.00 | - | 1,234 | 762 | 210.16% |
| U240510C00025000 | 2024-05-09 1:43PM EDT | 25.00 | 1.16 | 1.13 | 1.16 | +0.03 | +2.65% | 1,459 | 1,755 | 210.74% |
| U240510C00025500 | 2024-05-09 1:46PM EDT | 25.50 | 0.96 | 0.94 | 0.96 | -0.01 | -1.03% | 846 | 770 | 208.59% |
| U240510C00026000 | 2024-05-09 1:44PM EDT | 26.00 | 0.79 | 0.78 | 0.79 | -0.01 | -1.25% | 821 | 685 | 207.23% |
| U240510C00026500 | 2024-05-09 1:44PM EDT | 26.50 | 0.64 | 0.64 | 0.65 | -0.04 | -5.88% | 689 | 614 | 206.25% |
| U240510C00027000 | 2024-05-09 1:42PM EDT | 27.00 | 0.51 | 0.51 | 0.52 | -0.01 | -1.92% | 901 | 960 | 203.52% |
| U240510C00027500 | 2024-05-09 1:44PM EDT | 27.50 | 0.41 | 0.40 | 0.42 | -0.02 | -4.65% | 271 | 349 | 201.95% |
| U240510C00028000 | 2024-05-09 1:41PM EDT | 28.00 | 0.32 | 0.32 | 0.33 | -0.02 | -5.88% | 1,139 | 1,263 | 200.39% |
| U240510C00028500 | 2024-05-09 1:44PM EDT | 28.50 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 539 | 523 | 199.22% |
| U240510C00029000 | 2024-05-09 1:42PM EDT | 29.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 797 | 825 | 197.27% |
| U240510C00029500 | 2024-05-09 12:43PM EDT | 29.50 | 0.10 | 0.14 | 0.16 | -0.08 | -44.44% | 132 | 443 | 196.09% |
| U240510C00030000 | 2024-05-09 1:45PM EDT | 30.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 461 | 1,635 | 195.31% |
| U240510C00030500 | 2024-05-09 1:17PM EDT | 30.50 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 709 | 162 | 191.41% |
| U240510C00031000 | 2024-05-09 1:44PM EDT | 31.00 | 0.07 | 0.05 | 0.07 | +0.01 | +20.00% | 1,141 | 333 | 190.63% |
| U240510C00031500 | 2024-05-09 11:57AM EDT | 31.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 202 | 65 | 185.94% |
| U240510C00032000 | 2024-05-09 1:18PM EDT | 32.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 28 | 548 | 203.13% |
| U240510C00032500 | 2024-05-09 10:55AM EDT | 32.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 102 | 190.63% |
| U240510C00033000 | 2024-05-09 11:31AM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 826 | 192.19% |
| U240510C00034000 | 2024-05-09 12:48PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 247 | 198.44% |
| U240510C00035000 | 2024-05-09 10:36AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 453 | 203.13% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 218.75% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 816 | 231.25% |
| U240510C00040000 | 2024-05-09 9:32AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 612 | 278.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 4 | 29 | 300.00% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 5 | 106 | 592.97% |
| U240510P00016000 | 2024-05-03 1:41PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 234.38% |
| U240510P00017000 | 2024-05-08 10:03AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 64 | 212.50% |
| U240510P00017500 | 2024-05-09 1:01PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 255 | 196.88% |
| U240510P00018000 | 2024-05-09 1:00PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 125 | 56 | 196.88% |
| U240510P00018500 | 2024-05-09 1:29PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,138 | 222 | 181.25% |
| U240510P00019000 | 2024-05-09 1:35PM EDT | 19.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 353 | 1,502 | 179.69% |
| U240510P00019500 | 2024-05-09 1:18PM EDT | 19.50 | 0.04 | 0.06 | 0.07 | -0.02 | -33.33% | 377 | 1,293 | 179.69% |
| U240510P00020000 | 2024-05-09 1:40PM EDT | 20.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,550 | 851 | 176.56% |
| U240510P00020500 | 2024-05-09 1:41PM EDT | 20.50 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 511 | 758 | 178.13% |
| U240510P00021000 | 2024-05-09 1:43PM EDT | 21.00 | 0.21 | 0.21 | 0.23 | -0.07 | -25.00% | 1,422 | 1,014 | 178.52% |
| U240510P00021500 | 2024-05-09 1:44PM EDT | 21.50 | 0.31 | 0.31 | 0.33 | -0.08 | -20.51% | 933 | 598 | 180.47% |
| U240510P00022000 | 2024-05-09 1:47PM EDT | 22.00 | 0.45 | 0.45 | 0.45 | -0.07 | -13.46% | 2,367 | 846 | 182.42% |
| U240510P00022500 | 2024-05-09 1:44PM EDT | 22.50 | 0.62 | 0.61 | 0.63 | -0.06 | -8.82% | 1,161 | 1,814 | 186.33% |
| U240510P00023000 | 2024-05-09 1:43PM EDT | 23.00 | 0.80 | 0.80 | 0.82 | -0.11 | -12.09% | 1,222 | 713 | 188.28% |
| U240510P00023500 | 2024-05-09 1:30PM EDT | 23.50 | 1.03 | 1.02 | 1.04 | -0.10 | -8.85% | 549 | 783 | 189.84% |
| U240510P00024000 | 2024-05-09 1:42PM EDT | 24.00 | 1.29 | 1.26 | 1.27 | -0.15 | -10.42% | 804 | 651 | 189.06% |
| U240510P00024500 | 2024-05-09 1:44PM EDT | 24.50 | 1.56 | 1.53 | 1.56 | -0.16 | -9.30% | 509 | 728 | 190.63% |
| U240510P00025000 | 2024-05-09 1:38PM EDT | 25.00 | 1.82 | 1.82 | 1.83 | -0.13 | -6.67% | 102 | 1,133 | 188.09% |
| U240510P00025500 | 2024-05-09 1:38PM EDT | 25.50 | 2.13 | 2.12 | 2.16 | -0.11 | -4.91% | 85 | 512 | 186.72% |
| U240510P00026000 | 2024-05-09 1:38PM EDT | 26.00 | 2.47 | 2.45 | 2.49 | -0.18 | -6.79% | 37 | 212 | 183.20% |
| U240510P00026500 | 2024-05-09 1:38PM EDT | 26.50 | 2.82 | 2.81 | 2.86 | +0.51 | +22.08% | 7 | 7 | 181.64% |
| U240510P00027000 | 2024-05-09 11:17AM EDT | 27.00 | 3.22 | 3.20 | 3.25 | -0.03 | -0.92% | 53 | 82 | 180.08% |
| U240510P00027500 | 2024-05-06 2:16PM EDT | 27.50 | 2.93 | 3.60 | 3.65 | 0.00 | - | 41 | 42 | 176.56% |
| U240510P00028000 | 2024-05-08 11:15AM EDT | 28.00 | 4.30 | 3.95 | 4.05 | +0.05 | +1.18% | 4 | 48 | 160.94% |
| U240510P00029000 | 2024-05-09 10:56AM EDT | 29.00 | 4.85 | 4.85 | 4.95 | -0.10 | -2.02% | 5 | 23 | 149.22% |
| U240510P00029500 | 2024-05-03 9:30AM EDT | 29.50 | 5.60 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 160.16% |
| U240510P00030000 | 2024-05-08 10:52AM EDT | 30.00 | 5.86 | 5.65 | 5.85 | 0.00 | - | 1 | 17 | 128.13% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 6.55 | 6.95 | 0.00 | - | - | 9 | 215.63% |
| U240510P00032000 | 2024-05-09 1:14PM EDT | 32.00 | 7.84 | 7.55 | 7.85 | +0.34 | +4.53% | 2 | 30 | 162.50% |
| U240510P00032500 | 2024-05-03 3:22PM EDT | 32.50 | 8.04 | 7.50 | 8.55 | 0.00 | - | 30 | 30 | 283.98% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 8.55 | 9.10 | 0.00 | - | - | 3 | 310.16% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 9.25 | 10.50 | 0.00 | - | 10 | 2 | 225.00% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 9.70 | 10.90 | 0.00 | - | 5 | 30 | 261.72% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 11.85 | 13.80 | 0.00 | - | 1 | 0 | 558.98% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 14.50 | 16.75 | 0.00 | - | - | 0 | 608.59% |
