Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
18.258,00 +94,48 (+0,52%) Euro Stoxx 50
4.939,85 +32,55 (+0,66%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,30 +7,10 (+0,30%) EUR/USD
1,0738 +0,0040 (+0,38%) Bitcoin EUR
56.962,98 -2.959,20 (-4,94%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240628C00030000 | 2024-06-07 2:05PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| URBN240628C00034000 | 2024-06-17 10:27AM EDT | 34.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| URBN240628C00036000 | 2024-06-20 3:03PM EDT | 36.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| URBN240628C00038000 | 2024-05-23 2:58PM EDT | 38.00 | 2.80 | 5.80 | 9.00 | 0.00 | - | - | 3 | 71.09% |
| URBN240628C00039000 | 2024-06-20 1:35PM EDT | 39.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| URBN240628C00040000 | 2024-06-12 12:13PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| URBN240628C00041000 | 2024-06-21 12:09PM EDT | 41.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| URBN240628C00042000 | 2024-06-21 3:32PM EDT | 42.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| URBN240628C00043000 | 2024-06-21 11:29AM EDT | 43.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| URBN240628C00044000 | 2024-06-21 3:32PM EDT | 44.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 106 | 0.00% |
| URBN240628C00045000 | 2024-06-21 1:55PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| URBN240628C00046000 | 2024-06-20 9:36AM EDT | 46.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| URBN240628C00047000 | 2024-06-21 3:51PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 6.25% |
| URBN240628C00052000 | 2024-06-20 10:25AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 31 | 25.00% |
| URBN240628C00054000 | 2024-06-21 3:39PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 25.00% |
| URBN240628C00055000 | 2024-06-20 11:29AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240628P00032000 | 2024-06-03 12:55PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| URBN240628P00033000 | 2024-06-17 9:46AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| URBN240628P00034000 | 2024-06-17 10:14AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 95 | 50.00% |
| URBN240628P00035000 | 2024-05-22 11:08AM EDT | 35.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | - | 3 | 166.02% |
| URBN240628P00036000 | 2024-06-20 2:57PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| URBN240628P00037000 | 2024-06-21 11:53AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 50.00% |
| URBN240628P00038000 | 2024-06-20 11:41AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| URBN240628P00039000 | 2024-06-17 9:30AM EDT | 39.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| URBN240628P00040000 | 2024-06-21 11:30AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| URBN240628P00041000 | 2024-06-18 1:49PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| URBN240628P00042000 | 2024-06-21 11:30AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| URBN240628P00043000 | 2024-06-21 3:44PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| URBN240628P00044000 | 2024-06-21 3:58PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 121 | 104 | 6.25% |
| URBN240628P00045000 | 2024-06-21 2:24PM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 63 | 58 | 3.13% |
| URBN240628P00046000 | 2024-06-21 3:43PM EDT | 46.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 86 | 52 | 0.00% |
| URBN240628P00049000 | 2024-06-21 2:12PM EDT | 49.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| URBN240628P00050000 | 2024-06-21 3:31PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| URBN240628P00051000 | 2024-06-21 11:18AM EDT | 51.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| URBN240628P00052000 | 2024-06-18 2:07PM EDT | 52.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
