Deutsche Märkte schließen in 48 Minuten
DAX
17.930,71 -1,46 (-0,01%) Euro Stoxx 50
4.904,71 -16,51 (-0,34%) Dow Jones 30
38.009,74 +106,45 (+0,28%) Gold
2.307,80 -3,20 (-0,14%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
55.364,04 +1.860,92 (+3,48%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240517C00033000 | 2024-04-19 2:21PM EDT | 33.00 | 4.20 | 5.70 | 6.20 | 0.00 | - | 4 | 4 | 65.33% |
| URBN240517C00035000 | 2024-04-19 10:14AM EDT | 35.00 | 2.77 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 47.66% |
| URBN240517C00036000 | 2024-04-23 2:57PM EDT | 36.00 | 3.88 | 3.20 | 3.30 | 0.00 | - | 2 | 93 | 43.56% |
| URBN240517C00037000 | 2024-04-26 1:29PM EDT | 37.00 | 4.00 | 2.40 | 2.55 | 0.00 | - | 1 | 57 | 43.36% |
| URBN240517C00038000 | 2024-04-30 3:54PM EDT | 38.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 5 | 193 | 41.50% |
| URBN240517C00039000 | 2024-04-30 3:29PM EDT | 39.00 | 1.05 | 1.15 | 1.30 | -0.40 | -27.59% | 1 | 235 | 41.02% |
| URBN240517C00040000 | 2024-05-01 12:34PM EDT | 40.00 | 0.78 | 0.75 | 0.85 | 0.00 | - | 14 | 122 | 39.94% |
| URBN240517C00041000 | 2024-05-01 12:34PM EDT | 41.00 | 0.48 | 0.45 | 0.55 | 0.00 | - | 2 | 241 | 40.09% |
| URBN240517C00042000 | 2024-05-01 2:00PM EDT | 42.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 404 | 40.63% |
| URBN240517C00043000 | 2024-05-01 3:57PM EDT | 43.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 35 | 963 | 40.14% |
| URBN240517C00044000 | 2024-04-26 2:47PM EDT | 44.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 15 | 62 | 43.07% |
| URBN240517C00045000 | 2024-05-01 1:22PM EDT | 45.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 4 | 57 | 48.83% |
| URBN240517C00046000 | 2024-04-26 3:24PM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 248 | 68.95% |
| URBN240517C00047000 | 2024-04-29 12:02PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 531 | 547 | 74.90% |
| URBN240517C00048000 | 2024-04-02 12:19PM EDT | 48.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 4 | 43 | 80.57% |
| URBN240517C00049000 | 2024-04-02 12:19PM EDT | 49.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 86.04% |
| URBN240517C00050000 | 2024-03-21 12:47PM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 91.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240517P00032000 | 2024-04-23 12:27PM EDT | 32.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 81.54% |
| URBN240517P00033000 | 2024-04-12 2:21PM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 72.17% |
| URBN240517P00034000 | 2024-04-17 3:43PM EDT | 34.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 6 | 23 | 48.05% |
| URBN240517P00035000 | 2024-04-26 2:42PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 16 | 54 | 43.46% |
| URBN240517P00036000 | 2024-04-26 3:48PM EDT | 36.00 | 0.17 | 0.25 | 0.30 | 0.00 | - | 1 | 72 | 40.23% |
| URBN240517P00037000 | 2024-04-26 3:03PM EDT | 37.00 | 0.27 | 0.40 | 0.50 | 0.00 | - | 12 | 635 | 38.87% |
| URBN240517P00038000 | 2024-04-30 3:54PM EDT | 38.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 406 | 37.60% |
| URBN240517P00039000 | 2024-04-30 10:23AM EDT | 39.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 1 | 156 | 37.31% |
| URBN240517P00040000 | 2024-04-29 3:55PM EDT | 40.00 | 1.15 | 1.70 | 1.85 | 0.00 | - | 7 | 1,130 | 37.70% |
| URBN240517P00041000 | 2024-04-29 3:41PM EDT | 41.00 | 1.70 | 2.40 | 2.55 | 0.00 | - | 7 | 33 | 37.50% |
| URBN240517P00042000 | 2024-04-30 1:13PM EDT | 42.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 136 | 39.75% |
| URBN240517P00043000 | 2024-04-23 2:41PM EDT | 43.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 1 | 160 | 41.90% |
| URBN240517P00044000 | 2024-04-30 1:13PM EDT | 44.00 | 4.91 | 5.00 | 5.30 | 0.00 | - | 2 | 254 | 48.34% |
| URBN240517P00045000 | 2024-04-03 3:27PM EDT | 45.00 | 3.60 | 5.50 | 6.20 | 0.00 | - | 1 | 0 | 47.07% |
| URBN240517P00046000 | 2024-04-03 3:49PM EDT | 46.00 | 4.40 | 6.90 | 7.20 | 0.00 | - | 8 | 0 | 52.54% |
