Deutsche Märkte öffnen in 1 Stunde 39 Minute

Varian Medical Systems, Inc. (VAR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
172,41-0,55 (-0,32%)
Börsenschluss: 4:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VAR201120C000500002020-08-03 9:44AM EDT50.00123.80122.10127.000.00-20329.79%
VAR201120C001000002020-07-09 8:19PM EDT100.0013.9029.5033.200.00-560.00%
VAR201120C001050002020-07-02 3:32PM EDT105.0022.8037.3041.100.00-12120.00%
VAR201120C001100002020-07-09 8:19PM EDT110.0013.3021.7025.800.00-110.00%
VAR201120C001150002020-07-21 2:15PM EDT115.0019.1555.6060.500.00-926895.75%
VAR201120C001200002020-08-03 9:44AM EDT120.0054.3052.1057.000.00-213116.16%
VAR201120C001250002020-07-09 8:19PM EDT125.008.6613.1015.300.00-3370.00%
VAR201120C001300002020-09-25 1:07PM EDT130.0043.0040.0045.000.00-11850.78%
VAR201120C001400002020-07-09 8:19PM EDT140.005.506.007.900.00--20.00%
VAR201120C001450002020-07-29 11:09AM EDT145.008.5025.1030.000.00-54572.18%
VAR201120C001500002020-08-24 12:02AM EDT150.0023.530.000.000.00--00.00%
VAR201120C001550002020-09-02 10:07AM EDT155.0019.1015.1020.000.00--1452.82%
VAR201120C001600002020-09-21 2:43PM EDT160.0012.500.000.000.00-6370.00%
VAR201120C001650002020-09-29 12:39PM EDT165.007.600.000.000.00-100.00%
VAR201120C001700002020-09-29 11:30AM EDT170.003.600.000.000.00-3000.00%
VAR201120C001750002020-10-28 1:07PM EDT175.000.050.000.000.00-2601.56%
VAR201120C001800002020-10-27 3:17PM EDT180.000.050.000.000.00-103.13%
VAR201120C001850002020-09-29 9:37AM EDT185.000.050.000.000.00-1606.25%
VAR201120C001900002020-08-04 10:51AM EDT190.000.400.001.000.00-3634.19%
VAR201120C002000002020-08-06 2:49PM EDT200.000.050.005.000.00-2060.95%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VAR201120P000500002020-10-22 2:26PM EDT50.000.250.000.000.00-4050.00%
VAR201120P000550002020-10-23 10:14AM EDT55.000.250.000.000.00-10050.00%
VAR201120P000600002020-10-23 10:14AM EDT60.000.050.000.000.00-2050.00%
VAR201120P000650002020-10-23 10:21AM EDT65.000.250.000.000.00-6050.00%
VAR201120P000700002020-10-23 12:54PM EDT70.000.700.000.000.00-5050.00%
VAR201120P000750002020-10-23 10:27AM EDT75.000.250.000.000.00-4050.00%
VAR201120P000800002020-10-23 10:25AM EDT80.000.450.000.000.00-1050.00%
VAR201120P000900002020-07-09 8:19PM EDT90.005.500.103.800.00-4449182.08%
VAR201120P000950002020-07-09 8:19PM EDT95.008.200.002.850.00-538157.18%
VAR201120P001000002020-10-22 2:32PM EDT100.000.050.000.000.00-4050.00%
VAR201120P001050002020-07-09 8:19PM EDT105.008.272.254.800.00-35171.44%
VAR201120P001100002020-10-23 12:54PM EDT110.000.050.000.000.00-5050.00%
VAR201120P001150002020-07-09 8:19PM EDT115.008.805.006.800.00-20175.22%
VAR201120P001200002020-10-26 3:07PM EDT120.000.050.000.000.00-22025.00%
VAR201120P001400002020-10-19 3:56PM EDT140.000.250.000.000.00--012.50%
VAR201120P001500002020-10-26 2:05PM EDT150.000.100.000.000.00-1012.50%
VAR201120P001550002020-10-27 11:49AM EDT155.000.200.000.000.00-1012.50%
VAR201120P001600002020-10-20 2:10PM EDT160.000.800.000.000.00-506.25%
VAR201120P001650002020-10-28 11:51AM EDT165.000.050.000.000.00-103.13%
VAR201120P001700002020-10-28 2:54PM EDT170.000.050.000.000.00-6501.56%
VAR201120P001750002020-10-22 3:30PM EDT175.000.500.000.000.00-100.00%