Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
18.058,40 -59,92 (-0,33%) Euro Stoxx 50
4.962,60 -18,49 (-0,37%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,00 -30,70 (-1,30%) EUR/USD
1,0731 +0,0006 (+0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Wayfair Inc. (W)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00038000 | 2024-04-22 1:56PM EDT | 38.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240503C00040000 | 2024-04-29 1:03PM EDT | 40.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| W240503C00042000 | 2024-04-29 3:47PM EDT | 42.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| W240503C00044000 | 2024-04-29 10:12AM EDT | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| W240503C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W240503C00046000 | 2024-04-29 3:06PM EDT | 46.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240503C00046500 | 2024-04-26 1:11PM EDT | 46.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| W240503C00047000 | 2024-04-29 3:47PM EDT | 47.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| W240503C00047500 | 2024-04-26 11:01AM EDT | 47.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| W240503C00048000 | 2024-04-29 12:44PM EDT | 48.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503C00048500 | 2024-04-29 2:15PM EDT | 48.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240503C00049000 | 2024-04-25 1:16PM EDT | 49.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240503C00049500 | 2024-04-26 1:37PM EDT | 49.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W240503C00050000 | 2024-04-29 11:32AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| W240503C00051000 | 2024-04-29 3:00PM EDT | 51.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 0.00% |
| W240503C00052000 | 2024-04-29 3:45PM EDT | 52.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 101 | 253 | 6.25% |
| W240503C00053000 | 2024-04-29 3:56PM EDT | 53.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 221 | 302 | 12.50% |
| W240503C00054000 | 2024-04-29 3:44PM EDT | 54.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| W240503C00055000 | 2024-04-29 3:57PM EDT | 55.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4,991 | 0 | 12.50% |
| W240503C00056000 | 2024-04-29 3:50PM EDT | 56.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| W240503C00057000 | 2024-04-29 12:13PM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 25.00% |
| W240503C00058000 | 2024-04-29 3:38PM EDT | 58.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 25.00% |
| W240503C00059000 | 2024-04-29 3:12PM EDT | 59.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 25.00% |
| W240503C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
| W240503C00061000 | 2024-04-29 3:44PM EDT | 61.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 113 | 404 | 50.00% |
| W240503C00062000 | 2024-04-29 3:54PM EDT | 62.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| W240503C00063000 | 2024-04-29 12:29PM EDT | 63.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| W240503C00064000 | 2024-04-29 12:07PM EDT | 64.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 48 | 220 | 50.00% |
| W240503C00065000 | 2024-04-29 3:42PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| W240503C00066000 | 2024-04-29 1:49PM EDT | 66.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| W240503C00067000 | 2024-04-29 1:30PM EDT | 67.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 67 | 126 | 50.00% |
| W240503C00068000 | 2024-04-29 12:03PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W240503C00069000 | 2024-04-29 3:27PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240503C00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| W240503C00071000 | 2024-04-29 1:41PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240503C00072000 | 2024-04-26 1:06PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| W240503C00073000 | 2024-04-23 2:09PM EDT | 73.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240503C00074000 | 2024-04-26 10:39AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240503C00075000 | 2024-04-29 2:59PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| W240503C00076000 | 2024-04-23 1:08PM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240503C00077000 | 2024-04-29 1:55PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| W240503C00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240503C00080000 | 2024-04-29 10:19AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 189 | 50.00% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| W240503C00085000 | 2024-04-22 2:22PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-04-29 3:48PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 202 | 50.00% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 50.00% |
| W240503P00038000 | 2024-04-25 10:18AM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240503P00038500 | 2024-04-29 3:30PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| W240503P00039000 | 2024-04-29 3:27PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 275 | 278 | 50.00% |
| W240503P00039500 | 2024-04-29 12:50PM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| W240503P00040000 | 2024-04-29 3:00PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 79 | 81 | 50.00% |
| W240503P00040500 | 2024-04-29 3:44PM EDT | 40.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| W240503P00041000 | 2024-04-29 2:57PM EDT | 41.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| W240503P00041500 | 2024-04-29 12:52PM EDT | 41.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| W240503P00042000 | 2024-04-29 3:01PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| W240503P00042500 | 2024-04-29 3:20PM EDT | 42.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 46 | 23 | 50.00% |
| W240503P00043000 | 2024-04-29 3:44PM EDT | 43.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| W240503P00043500 | 2024-04-29 3:51PM EDT | 43.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| W240503P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| W240503P00044500 | 2024-04-29 3:39PM EDT | 44.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| W240503P00045000 | 2024-04-29 3:50PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 196 | 25.00% |
| W240503P00045500 | 2024-04-29 9:47AM EDT | 45.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| W240503P00046000 | 2024-04-29 3:38PM EDT | 46.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 38 | 526 | 25.00% |
| W240503P00046500 | 2024-04-29 11:19AM EDT | 46.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| W240503P00047000 | 2024-04-29 3:02PM EDT | 47.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| W240503P00047500 | 2024-04-29 11:38AM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W240503P00048000 | 2024-04-29 3:03PM EDT | 48.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| W240503P00048500 | 2024-04-29 3:33PM EDT | 48.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 233 | 12.50% |
| W240503P00049000 | 2024-04-29 12:30PM EDT | 49.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| W240503P00049500 | 2024-04-29 3:44PM EDT | 49.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| W240503P00050000 | 2024-04-29 11:58AM EDT | 50.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 91 | 272 | 6.25% |
| W240503P00051000 | 2024-04-29 3:56PM EDT | 51.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| W240503P00052000 | 2024-04-29 3:03PM EDT | 52.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 271 | 331 | 0.00% |
| W240503P00053000 | 2024-04-29 2:18PM EDT | 53.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 177 | 3,052 | 0.00% |
| W240503P00054000 | 2024-04-29 11:04AM EDT | 54.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| W240503P00055000 | 2024-04-29 1:20PM EDT | 55.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W240503P00056000 | 2024-04-29 10:23AM EDT | 56.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240503P00057000 | 2024-04-29 10:15AM EDT | 57.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00058000 | 2024-04-29 12:33PM EDT | 58.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 77 | 220 | 0.00% |
| W240503P00059000 | 2024-04-26 2:22PM EDT | 59.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| W240503P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W240503P00061000 | 2024-04-19 3:46PM EDT | 61.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| W240503P00062000 | 2024-04-24 11:17AM EDT | 62.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| W240503P00063000 | 2024-04-29 3:19PM EDT | 63.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| W240503P00064000 | 2024-04-23 1:16PM EDT | 64.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
