Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.827,95 +152,27 (+0,39%) Bitcoin EUR
58.786,93 -634,22 (-1,07%) CMC Crypto 200
1.362,32 +49,69 (+3,79%) Nasdaq Compositive
16.297,94 +141,61 (+0,88%) S&P 500
5.168,37 +40,58 (+0,79%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240510C00036000 | 2024-04-25 9:51AM EDT | 36.00 | 3.10 | 5.30 | 6.30 | 0.00 | - | 1 | 0 | 123.05% |
| URBN240510C00038000 | 2024-04-25 9:51AM EDT | 38.00 | 1.60 | 1.55 | 3.50 | 0.00 | - | 1 | 3 | 64.45% |
| URBN240510C00039000 | 2024-05-06 1:47PM EDT | 39.00 | 2.40 | 2.35 | 2.75 | +1.10 | +84.62% | 37 | 51 | 54.20% |
| URBN240510C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.81 | 1.55 | 1.65 | +0.21 | +35.00% | 6 | 21 | 44.82% |
| URBN240510C00041000 | 2024-05-06 1:06PM EDT | 41.00 | 0.90 | 0.85 | 0.90 | +0.65 | +260.00% | 176 | 12 | 38.67% |
| URBN240510C00042000 | 2024-05-06 1:46PM EDT | 42.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 4 | 5 | 38.57% |
| URBN240510C00043000 | 2024-05-06 9:48AM EDT | 43.00 | 0.15 | 0.15 | 0.20 | -0.06 | -28.57% | 1 | 518 | 39.16% |
| URBN240510C00044000 | 2024-05-06 10:17AM EDT | 44.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 11 | 5 | 42.38% |
| URBN240510C00046000 | 2024-04-26 1:32PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 90.82% |
| URBN240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 102.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240510P00033000 | 2024-04-12 12:08PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 158.40% |
| URBN240510P00034000 | 2024-04-18 2:06PM EDT | 34.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 58 | 142.58% |
| URBN240510P00035000 | 2024-04-18 2:05PM EDT | 35.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 70.31% |
| URBN240510P00036000 | 2024-05-03 2:05PM EDT | 36.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 111.13% |
| URBN240510P00037000 | 2024-04-30 2:34PM EDT | 37.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 56.25% |
| URBN240510P00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.31 | 0.00 | 0.10 | +0.20 | +181.82% | 6 | 58 | 52.73% |
| URBN240510P00039000 | 2024-05-06 9:40AM EDT | 39.00 | 0.13 | 0.05 | 0.10 | -0.92 | -87.62% | 22 | 64 | 39.84% |
| URBN240510P00040000 | 2024-05-06 11:25AM EDT | 40.00 | 0.30 | 0.15 | 0.25 | -0.50 | -62.50% | 44 | 39 | 37.89% |
| URBN240510P00041000 | 2024-05-06 12:40PM EDT | 41.00 | 0.55 | 0.50 | 0.55 | -0.83 | -60.14% | 25 | 2 | 35.74% |
| URBN240510P00042000 | 2024-05-06 12:40PM EDT | 42.00 | 1.10 | 0.95 | 1.05 | -1.34 | -54.92% | 4 | 74 | 32.72% |
| URBN240510P00044000 | 2024-04-17 3:58PM EDT | 44.00 | 7.00 | 1.85 | 2.75 | 0.00 | - | 4 | 0 | 34.77% |
| URBN240510P00045000 | 2024-04-02 2:16PM EDT | 45.00 | 3.09 | 3.80 | 6.20 | 0.00 | - | - | 0 | 137.31% |
