Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.829,18 +271,07 (+0,69%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%) CMC Crypto 200
1.381,33 +113,38 (+8,94%) Nasdaq Compositive
16.725,31 +214,13 (+1,30%) S&P 500
5.299,74 +53,06 (+1,01%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-05-07 11:44AM EDT | 22.50 | 24.58 | 24.40 | 27.90 | 0.00 | - | 10 | 6 | 490.63% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 15.90 | 19.80 | 0.00 | - | 30 | 14 | 516.21% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-05-08 10:17AM EDT | 37.50 | 9.80 | 10.30 | 12.80 | 0.00 | - | 1 | 2 | 252.73% |
| VTR240517C00040000 | 2024-05-10 3:45PM EDT | 40.00 | 7.50 | 8.20 | 10.10 | 0.00 | - | 1 | 10 | 215.63% |
| VTR240517C00042500 | 2024-05-15 10:16AM EDT | 42.50 | 6.04 | 5.70 | 6.20 | +0.64 | +11.85% | 1 | 93 | 80.47% |
| VTR240517C00045000 | 2024-05-15 12:13PM EDT | 45.00 | 3.45 | 3.30 | 3.60 | +0.35 | +11.29% | 6 | 3,332 | 50.39% |
| VTR240517C00047500 | 2024-05-15 12:37PM EDT | 47.50 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 14 | 1,497 | 27.05% |
| VTR240517C00050000 | 2024-05-14 3:15PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 732 | 26.76% |
| VTR240517C00052500 | 2024-05-07 11:14AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 2,268 | 92.77% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 549 | 124.61% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 152.93% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 178.71% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 164.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 430.47% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 410.16% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 275.00% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 223.44% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 159.38% |
| VTR240517P00037500 | 2024-05-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 128.13% |
| VTR240517P00040000 | 2024-05-14 1:01PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 997 | 110.94% |
| VTR240517P00042500 | 2024-05-15 12:10PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 72 | 226 | 71.88% |
| VTR240517P00045000 | 2024-05-14 9:35AM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 804 | 62.50% |
| VTR240517P00047500 | 2024-05-14 1:01PM EDT | 47.50 | 0.34 | 0.05 | 0.10 | 0.00 | - | 3 | 798 | 23.05% |
| VTR240517P00050000 | 2024-05-13 10:39AM EDT | 50.00 | 2.45 | 1.05 | 1.70 | 0.00 | - | 2 | 25 | 32.62% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 351.95% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 460.45% |
