Deutsche Märkte schließen in 43 Minuten
DAX
17.934,91 +2,74 (+0,02%) Euro Stoxx 50
4.904,54 -16,68 (-0,34%) Dow Jones 30
38.001,23 +97,94 (+0,26%) Gold
2.308,10 -2,90 (-0,13%) EUR/USD
1,0687 -0,0031 (-0,29%) Bitcoin EUR
55.439,24 +1.736,88 (+3,23%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920C00032000 | 2024-04-17 11:45AM EDT | 32.00 | 7.10 | 8.70 | 10.20 | 0.00 | - | - | 1 | 60.74% |
| URBN240920C00035000 | 2024-03-14 10:14AM EDT | 35.00 | 10.00 | 6.60 | 7.90 | 0.00 | - | 1 | 1 | 55.47% |
| URBN240920C00036000 | 2024-04-26 9:47AM EDT | 36.00 | 6.40 | 5.90 | 6.20 | 0.00 | - | 1 | 13 | 49.71% |
| URBN240920C00037000 | 2024-04-02 1:39PM EDT | 37.00 | 8.40 | 5.30 | 5.90 | 0.00 | - | 1 | 10 | 52.10% |
| URBN240920C00038000 | 2024-03-05 4:27PM EDT | 38.00 | 8.60 | 6.10 | 7.30 | 0.00 | - | 8 | 7 | 65.72% |
| URBN240920C00039000 | 2024-04-23 11:26AM EDT | 39.00 | 4.62 | 4.20 | 4.50 | 0.00 | - | 4 | 5 | 47.17% |
| URBN240920C00040000 | 2024-05-01 3:02PM EDT | 40.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 9 | 22 | 45.31% |
| URBN240920C00041000 | 2024-04-12 1:37PM EDT | 41.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 10 | 22 | 45.19% |
| URBN240920C00042000 | 2024-04-08 3:55PM EDT | 42.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 10 | 57 | 44.73% |
| URBN240920C00043000 | 2024-05-01 3:02PM EDT | 43.00 | 2.90 | 2.60 | 3.50 | 0.00 | - | 1 | 23 | 52.32% |
| URBN240920C00044000 | 2024-04-04 11:11AM EDT | 44.00 | 2.20 | 2.25 | 3.10 | -1.25 | -36.23% | 3 | 30 | 51.33% |
| URBN240920C00045000 | 2024-02-26 2:01PM EDT | 45.00 | 6.50 | 3.90 | 4.00 | 0.00 | - | 4 | 4 | 63.33% |
| URBN240920C00046000 | 2024-04-30 3:54PM EDT | 46.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 3 | 1,197 | 43.29% |
| URBN240920C00047000 | 2024-02-28 10:59AM EDT | 47.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 2 | 3 | 64.23% |
| URBN240920C00050000 | 2024-04-10 3:12PM EDT | 50.00 | 1.03 | 0.95 | 1.05 | 0.00 | - | 5 | 505 | 42.24% |
| URBN240920C00055000 | 2024-04-23 10:32AM EDT | 55.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 41.53% |
| URBN240920C00065000 | 2024-03-13 10:42AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 52.30% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920P00020000 | 2024-02-28 4:34PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 71.97% |
| URBN240920P00030000 | 2024-04-17 10:42AM EDT | 30.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 42.87% |
| URBN240920P00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.63 | 0.90 | 1.00 | 0.00 | - | 1 | 164 | 42.55% |
| URBN240920P00033000 | 2024-04-29 9:47AM EDT | 33.00 | 1.25 | 0.85 | 1.45 | 0.00 | - | 3 | 4 | 41.21% |
| URBN240920P00034000 | 2024-05-01 10:31AM EDT | 34.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 1 | 428 | 40.23% |
| URBN240920P00035000 | 2024-05-01 11:22AM EDT | 35.00 | 2.07 | 1.90 | 2.05 | 0.00 | - | 15 | 24 | 40.09% |
| URBN240920P00036000 | 2024-05-01 10:31AM EDT | 36.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 1 | 249 | 39.45% |
| URBN240920P00037000 | 2024-04-17 9:34AM EDT | 37.00 | 3.71 | 2.65 | 2.75 | 0.00 | - | 1 | 2 | 38.40% |
| URBN240920P00038000 | 2024-04-19 10:45AM EDT | 38.00 | 4.10 | 3.00 | 3.20 | 0.00 | - | 1 | 12 | 38.01% |
| URBN240920P00039000 | 2024-04-25 10:19AM EDT | 39.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 52 | 37.70% |
| URBN240920P00040000 | 2024-04-09 2:11PM EDT | 40.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 7 | 63 | 36.96% |
| URBN240920P00041000 | 2024-04-19 10:45AM EDT | 41.00 | 5.90 | 4.60 | 4.80 | 0.00 | - | 1 | 84 | 36.80% |
| URBN240920P00042000 | 2024-04-23 3:24PM EDT | 42.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 125 | 36.23% |
| URBN240920P00043000 | 2024-03-21 10:19AM EDT | 43.00 | 3.19 | 6.40 | 7.40 | 0.00 | - | 1 | 900 | 50.15% |
| URBN240920P00044000 | 2024-04-17 9:31AM EDT | 44.00 | 7.77 | 6.50 | 6.70 | 0.00 | - | 1 | 3 | 34.84% |
| URBN240920P00045000 | 2024-04-25 10:05AM EDT | 45.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 1 | 4 | 34.03% |
| URBN240920P00046000 | 2024-02-27 4:52PM EDT | 46.00 | 4.50 | 5.30 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240920P00047000 | 2024-03-22 9:38AM EDT | 47.00 | 5.70 | 9.10 | 10.60 | 0.00 | - | 1 | 4 | 53.22% |
