Deutsche Märkte geschlossen

VMware, Inc. (VMW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,41-4,56 (-2,83%)
Ab 2:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VMW210514C001300002021-05-07 1:54PM EDT130.0033.9325.6028.300.00-10137.21%
VMW210514C001400002021-05-03 10:52AM EDT140.0021.5015.9017.900.00-1190.04%
VMW210514C001450002021-04-13 3:48PM EDT145.0015.5010.7013.200.00-20269.73%
VMW210514C001470002021-04-19 10:14AM EDT147.0021.008.4010.600.00--1579.69%
VMW210514C001480002021-04-08 10:13AM EDT148.006.2013.6017.800.00-44199.85%
VMW210514C001490002021-04-08 10:39AM EDT149.006.0013.1016.400.00-1111192.82%
VMW210514C001500002021-05-12 10:52AM EDT150.009.855.607.10+2.40+32.21%11650.49%
VMW210514C001525002021-04-15 10:59AM EDT152.508.604.005.000.00-15246.27%
VMW210514C001550002021-05-11 12:24PM EDT155.005.862.552.850.00-15436.67%
VMW210514C001575002021-05-06 10:47AM EDT157.505.301.301.600.00-25636.96%
VMW210514C001600002021-05-12 12:12PM EDT160.000.800.600.80-1.58-66.39%213737.21%
VMW210514C001625002021-05-12 12:27PM EDT162.500.480.300.50-0.81-62.79%2110641.90%
VMW210514C001650002021-05-12 11:51AM EDT165.000.350.100.40-0.20-36.36%719549.07%
VMW210514C001675002021-05-12 1:39PM EDT167.500.200.150.30-0.15-42.86%225650.78%
VMW210514C001700002021-05-12 10:22AM EDT170.000.150.100.750.00-1115268.65%
VMW210514C001725002021-05-12 9:48AM EDT172.500.220.050.20-0.10-31.25%11959.77%
VMW210514C001750002021-05-11 10:24AM EDT175.000.180.050.75+0.08+80.00%11784.47%
VMW210514C001800002021-05-11 3:40PM EDT180.000.100.002.200.00-2848129.10%
VMW210514C001850002021-05-05 1:08PM EDT185.000.350.000.250.00-131192.97%
VMW210514C001875002021-05-10 10:05AM EDT187.500.100.000.250.00-1299.22%
VMW210514C002100002021-05-07 9:30AM EDT210.000.100.000.750.00-1011176.76%
VMW210514C002150002021-05-04 9:30AM EDT215.000.250.000.500.00--1175.78%
VMW210514C002300002021-05-07 10:05AM EDT230.000.100.000.100.00-6565167.19%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VMW210514P001150002021-04-19 12:12AM EDT115.000.05-2.150.00--5292.38%
VMW210514P001410002021-04-19 12:12AM EDT141.000.500.002.150.00--5107.86%
VMW210514P001420002021-05-12 10:57AM EDT142.000.100.000.300.00-4162.31%
VMW210514P001430002021-04-16 1:10PM EDT143.000.250.002.150.00-3397.66%
VMW210514P001460002021-04-09 11:25AM EDT146.001.800.000.250.00-4453.13%
VMW210514P001470002021-05-05 12:51PM EDT147.000.170.000.650.00-4652.44%
VMW210514P001480002021-04-09 12:32PM EDT148.002.250.002.150.00-2271.44%
VMW210514P001500002021-05-12 12:26PM EDT150.000.170.150.40-0.01-5.56%42941.99%
VMW210514P001525002021-05-06 3:51PM EDT152.500.200.500.650.00-304336.48%
VMW210514P001550002021-05-12 1:07PM EDT155.000.951.201.45+0.65+216.67%83936.96%
VMW210514P001575002021-05-12 1:13PM EDT157.502.102.502.70+1.15+121.05%1013137.23%
VMW210514P001600002021-05-12 1:46PM EDT160.004.153.904.60+2.74+194.33%411241.80%
VMW210514P001625002021-05-10 3:17PM EDT162.505.696.307.10+1.94+51.73%15854.98%
VMW210514P001650002021-05-10 12:29PM EDT165.008.206.9010.60+5.16+169.74%22189.89%
VMW210514P001700002021-04-29 3:58PM EDT170.009.9011.7015.700.00--151.66%