Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
57.729,10 +892,94 (+1,57%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240705C00035000 | 2024-06-24 9:45AM EDT | 35.00 | 10.10 | 5.90 | 7.30 | +10.10 | - | - | 1 | 128.32% |
| URBN240705C00036000 | 2024-06-28 1:30PM EDT | 36.00 | 5.10 | 4.60 | 5.80 | -3.80 | -42.70% | 3 | 3 | 75.39% |
| URBN240705C00037000 | 2024-06-10 10:38AM EDT | 37.00 | 5.50 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 73.44% |
| URBN240705C00039000 | 2024-06-28 10:17AM EDT | 39.00 | 2.60 | 2.10 | 2.30 | -3.00 | -53.57% | 1 | 2 | 45.90% |
| URBN240705C00040000 | 2024-06-17 3:55PM EDT | 40.00 | 5.49 | 1.20 | 1.90 | 0.00 | - | 1 | 1 | 63.18% |
| URBN240705C00041000 | 2024-06-28 3:50PM EDT | 41.00 | 0.60 | 0.55 | 0.65 | -3.40 | -85.00% | 73 | 15 | 29.79% |
| URBN240705C00042000 | 2024-06-28 11:56AM EDT | 42.00 | 0.32 | 0.20 | 0.30 | -2.23 | -87.45% | 24 | 6 | 31.54% |
| URBN240705C00043000 | 2024-06-28 3:39PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 62 | 15 | 35.16% |
| URBN240705C00044000 | 2024-06-28 10:01AM EDT | 44.00 | 0.13 | 0.00 | 0.15 | -0.12 | -48.00% | 3 | 27 | 46.29% |
| URBN240705C00045000 | 2024-06-26 1:20PM EDT | 45.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 102 | 108 | 50.78% |
| URBN240705C00046000 | 2024-06-28 10:18AM EDT | 46.00 | 0.05 | 0.00 | 0.55 | -0.03 | -37.50% | 1 | 16 | 77.93% |
| URBN240705C00047000 | 2024-06-26 12:23PM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 42 | 57 | 71.48% |
| URBN240705C00048000 | 2024-06-18 12:21PM EDT | 48.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 99.41% |
| URBN240705C00049000 | 2024-06-12 10:56AM EDT | 49.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 0 | 108.40% |
| URBN240705C00050000 | 2024-06-28 10:01AM EDT | 50.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | 20 | 0 | 91.21% |
| URBN240705C00051000 | 2024-06-28 9:59AM EDT | 51.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 12 | 200 | 98.44% |
| URBN240705C00052000 | 2024-06-27 10:04AM EDT | 52.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | - | 20 | 133.40% |
| URBN240705C00054000 | 2024-06-25 2:30PM EDT | 54.00 | 0.06 | 0.00 | 0.60 | +0.06 | - | - | 30 | 148.44% |
| URBN240705C00055000 | 2024-06-24 2:53PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 6 | 100.78% |
| URBN240705C00056000 | 2024-06-25 12:05PM EDT | 56.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | - | 1 | 162.70% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240705P00033000 | 2024-06-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 133.40% |
| URBN240705P00035000 | 2024-06-28 10:09AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 100 | 2 | 69.53% |
| URBN240705P00036000 | 2024-06-28 3:52PM EDT | 36.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 133 | 65 | 64.45% |
| URBN240705P00037000 | 2024-06-28 3:51PM EDT | 37.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 39 | 207 | 57.03% |
| URBN240705P00038000 | 2024-06-27 10:42AM EDT | 38.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 50.98% |
| URBN240705P00039000 | 2024-06-07 1:40PM EDT | 39.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 38.28% |
| URBN240705P00040000 | 2024-06-28 3:48PM EDT | 40.00 | 0.24 | 0.15 | 0.30 | -0.16 | -40.00% | 4 | 11 | 33.99% |
| URBN240705P00041000 | 2024-06-28 3:48PM EDT | 41.00 | 0.63 | 0.50 | 0.60 | -0.12 | -16.00% | 34 | 0 | 29.79% |
| URBN240705P00042000 | 2024-06-28 9:58AM EDT | 42.00 | 0.57 | 1.00 | 1.25 | +0.57 | - | 3 | 0 | 31.54% |
| URBN240705P00043000 | 2024-06-04 3:46PM EDT | 43.00 | 2.10 | 1.70 | 2.10 | 0.00 | - | 5 | 2 | 35.16% |
| URBN240705P00044000 | 2024-06-28 9:58AM EDT | 44.00 | 2.10 | 2.65 | 3.30 | +2.10 | - | 14 | 14 | 61.52% |
| URBN240705P00045000 | 2024-06-25 3:11PM EDT | 45.00 | 1.00 | 3.80 | 4.60 | +1.00 | - | - | 10 | 65.43% |
| URBN240705P00046000 | 2024-06-26 2:18PM EDT | 46.00 | 2.49 | 4.70 | 6.30 | +2.49 | - | - | 10 | 98.63% |
| URBN240705P00047000 | 2024-06-21 10:00AM EDT | 47.00 | 2.36 | 5.70 | 7.90 | 0.00 | - | 1 | 1 | 129.39% |
| URBN240705P00049000 | 2024-06-26 11:18AM EDT | 49.00 | 5.20 | 7.60 | 9.40 | +5.20 | - | - | 5 | 129.88% |
| URBN240705P00050000 | 2024-06-25 10:33AM EDT | 50.00 | 4.80 | 7.10 | 10.10 | +4.80 | - | - | 5 | 180.86% |
| URBN240705P00051000 | 2024-06-25 10:04AM EDT | 51.00 | 5.80 | 9.60 | 11.70 | 0.00 | - | 1 | 2 | 160.16% |
| URBN240705P00052000 | 2024-06-18 2:07PM EDT | 52.00 | 6.90 | 10.40 | 12.70 | 0.00 | - | - | 1 | 161.33% |
| URBN240705P00053000 | 2024-06-18 2:07PM EDT | 53.00 | 7.90 | 11.50 | 13.70 | 0.00 | - | - | 1 | 174.02% |
| URBN240705P00054000 | 2024-06-18 2:07PM EDT | 54.00 | 8.90 | 12.40 | 14.50 | 0.00 | - | - | 1 | 169.14% |
