Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.411,80 +1.241,37 (+2,00%) CMC Crypto 200
1.450,33 -17,61 (-1,20%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240607C00038000 | 2024-05-31 10:02AM EDT | 38.00 | 3.31 | 4.50 | 5.60 | 0.00 | - | 1 | 2 | 63.28% |
| URBN240607C00039000 | 2024-05-24 9:37AM EDT | 39.00 | 1.99 | 3.90 | 4.30 | 0.00 | - | 1 | 45 | 60.16% |
| URBN240607C00040000 | 2024-06-03 2:47PM EDT | 40.00 | 3.12 | 2.95 | 4.00 | +1.02 | +48.57% | 4 | 9 | 79.49% |
| URBN240607C00041000 | 2024-06-03 2:46PM EDT | 41.00 | 2.20 | 2.05 | 2.20 | +1.40 | +175.00% | 13 | 27 | 44.14% |
| URBN240607C00042000 | 2024-06-03 1:15PM EDT | 42.00 | 1.32 | 1.20 | 1.35 | +0.97 | +277.14% | 7 | 23 | 37.99% |
| URBN240607C00043000 | 2024-06-03 3:02PM EDT | 43.00 | 0.61 | 0.60 | 0.70 | +0.41 | +205.00% | 6 | 43 | 35.16% |
| URBN240607C00044000 | 2024-06-03 10:42AM EDT | 44.00 | 0.30 | 0.25 | 0.30 | +0.20 | +200.00% | 7 | 27 | 33.99% |
| URBN240607C00045000 | 2024-06-03 11:18AM EDT | 45.00 | 0.25 | 0.05 | 0.15 | +0.12 | +92.31% | 17 | 86 | 37.70% |
| URBN240607C00046000 | 2024-06-03 11:44AM EDT | 46.00 | 0.11 | 0.05 | 0.15 | -0.50 | -81.97% | 2 | 14 | 49.02% |
| URBN240607C00047000 | 2024-05-21 3:51PM EDT | 47.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 93.46% |
| URBN240607C00049000 | 2024-05-31 2:20PM EDT | 49.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 62.50% |
| URBN240607C00053000 | 2024-05-29 1:31PM EDT | 53.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 166.99% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240607P00029000 | 2024-05-22 9:34AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 32 | 164.06% |
| URBN240607P00030000 | 2024-05-21 2:31PM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 1 | 240.04% |
| URBN240607P00031000 | 2024-05-23 10:17AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 126.56% |
| URBN240607P00032000 | 2024-05-24 10:55AM EDT | 32.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 110 | 110 | 212.11% |
| URBN240607P00033000 | 2024-05-20 10:59AM EDT | 33.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 3 | 195.31% |
| URBN240607P00034000 | 2024-05-29 11:35AM EDT | 34.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 31 | 186.52% |
| URBN240607P00035000 | 2024-05-29 3:37PM EDT | 35.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 20 | 36 | 162.70% |
| URBN240607P00036000 | 2024-05-31 2:05PM EDT | 36.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 11 | 41 | 120.51% |
| URBN240607P00037000 | 2024-05-30 11:04AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 64.06% |
| URBN240607P00038000 | 2024-05-31 1:49PM EDT | 38.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 53.91% |
| URBN240607P00039000 | 2024-06-03 12:10PM EDT | 39.00 | 0.08 | 0.00 | 0.30 | -0.05 | -38.46% | 10 | 33 | 65.23% |
| URBN240607P00040000 | 2024-06-03 10:12AM EDT | 40.00 | 0.06 | 0.00 | 0.15 | -0.24 | -80.00% | 1 | 41 | 52.34% |
| URBN240607P00041000 | 2024-06-03 10:12AM EDT | 41.00 | 0.11 | 0.05 | 0.15 | -0.39 | -78.00% | 1 | 82 | 39.06% |
| URBN240607P00042000 | 2024-06-03 3:54PM EDT | 42.00 | 0.29 | 0.20 | 0.30 | -0.80 | -73.39% | 19 | 105 | 34.47% |
| URBN240607P00043000 | 2024-06-03 1:35PM EDT | 43.00 | 0.65 | 0.60 | 0.65 | -1.35 | -67.50% | 2 | 14 | 32.13% |
| URBN240607P00045000 | 2024-05-22 9:36AM EDT | 45.00 | 5.26 | 2.05 | 2.20 | 0.00 | - | - | 4 | 40.82% |
| URBN240607P00046000 | 2024-05-31 1:16PM EDT | 46.00 | 4.70 | 2.00 | 3.20 | 0.00 | - | 5 | 5 | 52.73% |
| URBN240607P00047000 | 2024-06-03 2:32PM EDT | 47.00 | 3.90 | 3.60 | 4.20 | -1.90 | -32.76% | 1 | 10 | 63.67% |
