Deutsche Märkte öffnen in 5 Stunden 12 Minuten
Nikkei 225
38.169,29 -104,76 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.319,34 -2.789,33 (-4,97%) CMC Crypto 200
1.264,66 -74,40 (-5,56%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621C00027000 | 2023-11-24 11:07AM EDT | 27.00 | 7.40 | 9.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240621C00028000 | 2023-11-27 1:07PM EDT | 28.00 | 7.20 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| URBN240621C00029000 | 2024-02-15 12:42PM EDT | 29.00 | 13.90 | 13.60 | 16.10 | 0.00 | - | 1 | 4 | 190.82% |
| URBN240621C00030000 | 2024-04-05 9:50AM EDT | 30.00 | 10.85 | 8.30 | 10.30 | 0.00 | - | 1 | 10 | 69.82% |
| URBN240621C00031000 | 2024-01-25 1:50PM EDT | 31.00 | 9.71 | 14.40 | 15.00 | 0.00 | - | 6 | 9 | 209.13% |
| URBN240621C00032000 | 2024-04-17 12:32PM EDT | 32.00 | 5.75 | 6.00 | 8.90 | 0.00 | - | 1 | 1 | 61.28% |
| URBN240621C00033000 | 2024-04-25 12:51PM EDT | 33.00 | 6.50 | 6.20 | 7.70 | 0.00 | - | 5 | 3 | 66.70% |
| URBN240621C00034000 | 2024-04-22 10:04AM EDT | 34.00 | 5.20 | 4.90 | 6.80 | 0.00 | - | 9 | 14 | 57.40% |
| URBN240621C00035000 | 2024-04-19 10:14AM EDT | 35.00 | 3.80 | 4.60 | 5.80 | 0.00 | - | 1 | 13 | 57.52% |
| URBN240621C00036000 | 2024-04-30 10:32AM EDT | 36.00 | 5.00 | 3.30 | 4.50 | 0.00 | - | 1 | 12 | 55.76% |
| URBN240621C00037000 | 2024-04-30 10:31AM EDT | 37.00 | 4.30 | 2.80 | 3.60 | 0.00 | - | 17 | 137 | 49.56% |
| URBN240621C00038000 | 2024-05-01 10:39AM EDT | 38.00 | 3.10 | 2.95 | 3.00 | -0.60 | -16.22% | 4 | 80 | 48.15% |
| URBN240621C00039000 | 2024-05-01 2:30PM EDT | 39.00 | 2.80 | 2.45 | 2.50 | -0.70 | -20.00% | 38 | 146 | 47.51% |
| URBN240621C00040000 | 2024-05-01 11:09AM EDT | 40.00 | 2.05 | 1.95 | 2.05 | -0.25 | -10.87% | 1 | 164 | 46.78% |
| URBN240621C00041000 | 2024-04-30 10:38AM EDT | 41.00 | 2.10 | 1.55 | 1.70 | 0.00 | - | 10 | 738 | 46.83% |
| URBN240621C00042000 | 2024-05-01 2:30PM EDT | 42.00 | 1.55 | 1.25 | 1.35 | -0.18 | -10.40% | 5 | 72 | 45.95% |
| URBN240621C00043000 | 2024-05-01 10:42AM EDT | 43.00 | 1.10 | 0.95 | 1.05 | -0.20 | -15.38% | 1 | 144 | 45.02% |
| URBN240621C00044000 | 2024-04-29 9:58AM EDT | 44.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 1 | 183 | 45.22% |
| URBN240621C00045000 | 2024-04-24 3:59PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 1 | 266 | 45.80% |
| URBN240621C00050000 | 2024-04-16 11:21AM EDT | 50.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 392 | 47.85% |
| URBN240621C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 66.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621P00020000 | 2024-01-08 12:41PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 7 | 101.17% |
| URBN240621P00025000 | 2024-02-07 4:58PM EDT | 25.00 | 0.19 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 86.82% |
| URBN240621P00026000 | 2024-01-24 10:30AM EDT | 26.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 79.20% |
| URBN240621P00027000 | 2024-04-24 9:30AM EDT | 27.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 26 | 76.66% |
| URBN240621P00028000 | 2024-02-28 2:05PM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 67.19% |
| URBN240621P00029000 | 2024-02-21 10:53AM EDT | 29.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 11 | 61.43% |
| URBN240621P00030000 | 2024-04-17 11:48AM EDT | 30.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 114 | 130 | 51.56% |
| URBN240621P00031000 | 2024-04-17 3:12PM EDT | 31.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 30 | 40 | 50.29% |
| URBN240621P00032000 | 2024-04-17 9:30AM EDT | 32.00 | 1.70 | 0.40 | 0.50 | 0.00 | - | 1 | 14 | 48.24% |
| URBN240621P00033000 | 2024-04-19 10:26AM EDT | 33.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 11 | 60 | 46.88% |
| URBN240621P00034000 | 2024-04-16 1:08PM EDT | 34.00 | 1.14 | 0.75 | 0.85 | 0.00 | - | 2 | 21 | 45.95% |
| URBN240621P00035000 | 2024-04-29 9:45AM EDT | 35.00 | 0.80 | 1.00 | 1.15 | 0.00 | - | 1 | 88 | 46.14% |
| URBN240621P00036000 | 2024-04-26 3:33PM EDT | 36.00 | 0.87 | 1.30 | 1.50 | 0.00 | - | 1 | 38 | 46.14% |
| URBN240621P00037000 | 2024-05-01 12:13PM EDT | 37.00 | 1.70 | 1.45 | 1.90 | +0.30 | +21.43% | 3 | 144 | 45.90% |
| URBN240621P00038000 | 2024-05-01 2:13PM EDT | 38.00 | 2.10 | 2.15 | 2.25 | +0.50 | +31.25% | 71 | 87 | 43.75% |
| URBN240621P00039000 | 2024-05-01 10:48AM EDT | 39.00 | 2.55 | 2.65 | 2.75 | +0.40 | +18.60% | 15 | 45 | 43.16% |
| URBN240621P00040000 | 2024-04-30 10:56AM EDT | 40.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 6 | 236 | 44.14% |
| URBN240621P00041000 | 2024-05-01 9:51AM EDT | 41.00 | 3.50 | 3.70 | 4.00 | +0.80 | +29.63% | 13 | 109 | 43.21% |
| URBN240621P00042000 | 2024-04-30 1:13PM EDT | 42.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 2 | 141 | 43.09% |
| URBN240621P00043000 | 2024-04-25 10:12AM EDT | 43.00 | 5.10 | 5.20 | 6.20 | 0.00 | - | 2 | 113 | 57.76% |
| URBN240621P00044000 | 2024-04-30 1:13PM EDT | 44.00 | 5.55 | 5.00 | 7.10 | 0.00 | - | 2 | 65 | 60.72% |
| URBN240621P00045000 | 2024-04-05 10:17AM EDT | 45.00 | 6.10 | 6.50 | 8.20 | 0.00 | - | 1 | 138 | 67.29% |
| URBN240621P00050000 | 2024-04-17 2:07PM EDT | 50.00 | 13.30 | 9.90 | 13.50 | 0.00 | - | 130 | 0 | 93.51% |
