Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.239,07 +1.260,28 (+2,33%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN250117C00013000 | 2022-12-12 10:49AM EDT | 13.00 | 16.55 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| URBN250117C00018000 | 2023-01-24 12:31PM EDT | 18.00 | 12.65 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| URBN250117C00020000 | 2023-10-11 2:56PM EDT | 20.00 | 14.65 | 15.40 | 18.90 | 0.00 | - | 2 | 0 | 0.00% |
| URBN250117C00025000 | 2024-03-19 9:51AM EDT | 25.00 | 19.80 | 12.90 | 15.60 | 0.00 | - | 2 | 47 | 54.25% |
| URBN250117C00027000 | 2023-11-28 10:57AM EDT | 27.00 | 10.10 | 12.30 | 12.60 | 0.00 | - | 1 | 20 | 28.57% |
| URBN250117C00030000 | 2024-04-04 11:45AM EDT | 30.00 | 13.20 | 11.80 | 12.10 | 0.00 | - | 1 | 31 | 53.20% |
| URBN250117C00032000 | 2024-04-05 9:50AM EDT | 32.00 | 11.45 | 10.40 | 10.60 | 0.00 | - | 1 | 40 | 51.21% |
| URBN250117C00035000 | 2024-04-30 2:40PM EDT | 35.00 | 8.40 | 8.40 | 9.10 | 0.00 | - | 1 | 55 | 50.70% |
| URBN250117C00037000 | 2024-04-26 12:27PM EDT | 37.00 | 7.70 | 7.20 | 8.70 | 0.00 | - | 4 | 45 | 52.27% |
| URBN250117C00040000 | 2024-04-17 12:32PM EDT | 40.00 | 4.45 | 5.70 | 5.90 | 0.00 | - | 1 | 154 | 46.55% |
| URBN250117C00042000 | 2024-04-26 12:25PM EDT | 42.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 53 | 1,298 | 46.29% |
| URBN250117C00045000 | 2024-04-23 10:03AM EDT | 45.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 1 | 630 | 44.63% |
| URBN250117C00047000 | 2024-05-01 12:35PM EDT | 47.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 26 | 1,020 | 44.24% |
| URBN250117C00050000 | 2024-04-29 9:46AM EDT | 50.00 | 2.80 | 2.35 | 2.50 | 0.00 | - | 2 | 200 | 43.31% |
| URBN250117C00055000 | 2024-03-18 2:16PM EDT | 55.00 | 2.75 | 1.15 | 1.25 | 0.00 | - | 2 | 143 | 39.09% |
| URBN250117C00060000 | 2024-04-17 9:32AM EDT | 60.00 | 0.67 | 0.90 | 1.00 | 0.00 | - | 20 | 329 | 42.11% |
| URBN250117C00065000 | 2024-05-02 12:27PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | +0.17 | +39.53% | 1 | 21 | 42.19% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN250117P00013000 | 2024-02-26 2:54PM EDT | 13.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 1 | 65 | 84.47% |
| URBN250117P00015000 | 2024-01-09 3:46PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 81 | 31 | 25.00% |
| URBN250117P00018000 | 2024-01-09 3:48PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 58 | 41 | 60.94% |
| URBN250117P00020000 | 2023-11-08 10:38AM EDT | 20.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 2 | 2 | 64.11% |
| URBN250117P00022000 | 2024-03-21 10:55AM EDT | 22.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 6 | 21 | 50.78% |
| URBN250117P00025000 | 2024-04-17 11:10AM EDT | 25.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 86 | 45.63% |
| URBN250117P00027000 | 2024-03-08 11:29AM EDT | 27.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 3 | 45.22% |
| URBN250117P00030000 | 2024-04-29 10:32AM EDT | 30.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 4 | 82 | 42.14% |
| URBN250117P00032000 | 2024-03-22 11:05AM EDT | 32.00 | 1.45 | 2.15 | 2.60 | 0.00 | - | 1 | 31 | 46.39% |
| URBN250117P00035000 | 2024-04-29 10:58AM EDT | 35.00 | 2.70 | 2.75 | 3.00 | 0.00 | - | 1 | 214 | 39.19% |
| URBN250117P00037000 | 2024-04-26 12:25PM EDT | 37.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 117 | 497 | 38.27% |
| URBN250117P00040000 | 2024-03-27 3:36PM EDT | 40.00 | 3.80 | 3.70 | 4.80 | 0.00 | - | 1 | 362 | 33.68% |
| URBN250117P00042000 | 2024-04-25 12:09PM EDT | 42.00 | 6.40 | 6.00 | 6.30 | 0.00 | - | 26 | 60 | 35.78% |
| URBN250117P00045000 | 2024-05-01 12:36PM EDT | 45.00 | 8.40 | 7.90 | 8.20 | 0.00 | - | 34 | 148 | 34.61% |
| URBN250117P00047000 | 2024-04-10 12:43PM EDT | 47.00 | 9.95 | 9.30 | 9.60 | 0.00 | - | 3 | 502 | 33.77% |
| URBN250117P00050000 | 2024-04-24 9:49AM EDT | 50.00 | 11.80 | 10.50 | 13.00 | 0.00 | - | 1 | 27 | 42.49% |
| URBN250117P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 16.50 | 15.80 | 17.60 | -0.15 | -0.90% | 2 | 7 | 46.57% |
| URBN250117P00060000 | 2024-03-05 2:19PM EDT | 60.00 | 16.90 | 17.80 | 19.80 | 0.00 | - | 1 | 4 | 0.00% |
