Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
39.697,55 +524,40 (+1,34%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.515,28 +255,43 (+0,45%) CMC Crypto 200
1.280,19 +31,07 (+2,49%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Wayfair Inc. (W)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| W240705C00040000 | 2024-06-21 1:01PM EDT | 40.00 | 11.99 | 8.65 | 11.10 | 0.00 | - | 1 | 1 | 73.05% |
| W240705C00045000 | 2024-06-24 9:48AM EDT | 45.00 | 7.28 | 3.70 | 5.35 | 0.00 | - | 8 | 13 | 68.75% |
| W240705C00048000 | 2024-06-14 2:37PM EDT | 48.00 | 5.00 | 2.54 | 2.73 | 0.00 | - | 1 | 3 | 52.00% |
| W240705C00048500 | 2024-06-25 11:34AM EDT | 48.50 | 2.62 | 2.25 | 2.38 | 0.00 | - | 4 | 1 | 50.83% |
| W240705C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 1.53 | 1.45 | 1.52 | 0.00 | - | 30 | 14 | 49.12% |
| W240705C00051000 | 2024-06-24 3:51PM EDT | 51.00 | 1.99 | 1.03 | 1.11 | 0.00 | - | 6 | 7 | 49.32% |
| W240705C00052000 | 2024-06-25 3:55PM EDT | 52.00 | 0.74 | 0.71 | 0.80 | 0.00 | - | 104 | 212 | 49.85% |
| W240705C00053000 | 2024-06-25 3:54PM EDT | 53.00 | 0.50 | 0.49 | 0.55 | 0.00 | - | 11 | 34 | 49.81% |
| W240705C00054000 | 2024-06-25 3:54PM EDT | 54.00 | 0.32 | 0.31 | 0.38 | 0.00 | - | 15 | 31 | 50.39% |
| W240705C00055000 | 2024-06-25 2:06PM EDT | 55.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 26 | 273 | 50.39% |
| W240705C00056000 | 2024-06-25 9:36AM EDT | 56.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 1 | 115 | 51.17% |
| W240705C00057000 | 2024-06-25 2:04PM EDT | 57.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 4 | 209 | 50.59% |
| W240705C00058000 | 2024-06-25 12:28PM EDT | 58.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 4 | 66 | 53.13% |
| W240705C00059000 | 2024-06-25 1:10PM EDT | 59.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 6 | 61 | 52.34% |
| W240705C00060000 | 2024-06-25 2:16PM EDT | 60.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 128 | 363 | 56.64% |
| W240705C00061000 | 2024-06-24 10:57AM EDT | 61.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 14 | 59 | 59.77% |
| W240705C00062000 | 2024-06-24 12:04PM EDT | 62.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 71 | 62.50% |
| W240705C00063000 | 2024-06-24 12:27PM EDT | 63.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 85 | 67.58% |
| W240705C00064000 | 2024-06-20 12:57PM EDT | 64.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 69.92% |
| W240705C00065000 | 2024-06-24 1:38PM EDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 149 | 73.44% |
| W240705C00066000 | 2024-06-24 11:35AM EDT | 66.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 1 | 8 | 116.99% |
| W240705C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| W240705C00068000 | 2024-06-17 12:31PM EDT | 68.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 20 | 24 | 126.76% |
| W240705C00069000 | 2024-06-17 12:31PM EDT | 69.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 127.54% |
| W240705C00070000 | 2024-06-25 1:47PM EDT | 70.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 15 | 85 | 92.19% |
| W240705C00071000 | 2024-06-12 11:20AM EDT | 71.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 140.04% |
| W240705C00072000 | 2024-06-11 11:04AM EDT | 72.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 144.14% |
| W240705C00073000 | 2024-06-24 2:01PM EDT | 73.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 148.05% |
| W240705C00075000 | 2024-06-17 12:06PM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 155.86% |
| W240705C00080000 | 2024-06-13 10:22AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 173.83% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| W240705P00040000 | 2024-06-25 12:17PM EDT | 40.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 112 | 68.36% |
| W240705P00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 1 | 6 | 58.59% |
| W240705P00043000 | 2024-06-25 1:43PM EDT | 43.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 1 | 7 | 53.13% |
| W240705P00044000 | 2024-06-21 3:07PM EDT | 44.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 4 | 4 | 51.56% |
| W240705P00045000 | 2024-06-25 2:32PM EDT | 45.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 19 | 33 | 50.78% |
| W240705P00046000 | 2024-06-25 3:53PM EDT | 46.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 7 | 13 | 49.71% |
| W240705P00047000 | 2024-06-25 3:58PM EDT | 47.00 | 0.50 | 0.48 | 0.53 | 0.00 | - | 16 | 48 | 48.29% |
| W240705P00047500 | 2024-06-25 2:08PM EDT | 47.50 | 0.55 | 0.60 | 0.66 | 0.00 | - | 6 | 24 | 48.15% |
| W240705P00048000 | 2024-06-25 3:50PM EDT | 48.00 | 0.80 | 0.74 | 0.82 | 0.00 | - | 4 | 50 | 48.24% |
| W240705P00048500 | 2024-06-25 1:43PM EDT | 48.50 | 0.80 | 0.91 | 0.99 | 0.00 | - | 8 | 25 | 47.90% |
| W240705P00049000 | 2024-06-24 11:20AM EDT | 49.00 | 0.50 | 1.09 | 1.20 | 0.00 | - | 10 | 24 | 48.05% |
| W240705P00049500 | 2024-06-25 9:53AM EDT | 49.50 | 1.07 | 1.33 | 1.41 | 0.00 | - | 1 | 8 | 47.46% |
| W240705P00050000 | 2024-06-25 1:43PM EDT | 50.00 | 1.42 | 1.60 | 1.66 | 0.00 | - | 28 | 44 | 47.27% |
| W240705P00051000 | 2024-06-25 3:30PM EDT | 51.00 | 2.05 | 2.16 | 2.26 | 0.00 | - | 5 | 113 | 47.75% |
| W240705P00052000 | 2024-06-25 12:31PM EDT | 52.00 | 2.78 | 2.83 | 3.45 | 0.00 | - | 28 | 118 | 54.59% |
| W240705P00053000 | 2024-06-24 2:33PM EDT | 53.00 | 2.47 | 3.60 | 3.80 | 0.00 | - | 9 | 50 | 51.76% |
| W240705P00054000 | 2024-06-25 12:11PM EDT | 54.00 | 4.15 | 3.85 | 4.95 | 0.00 | - | 1 | 47 | 65.82% |
| W240705P00055000 | 2024-06-24 3:12PM EDT | 55.00 | 3.78 | 5.25 | 6.15 | 0.00 | - | 5 | 32 | 63.18% |
| W240705P00056000 | 2024-06-18 2:48PM EDT | 56.00 | 4.49 | 6.10 | 7.10 | 0.00 | - | 7 | 13 | 65.14% |
| W240705P00057000 | 2024-06-25 11:30AM EDT | 57.00 | 7.25 | 7.10 | 7.45 | 0.00 | - | 4 | 29 | 62.70% |
| W240705P00058000 | 2024-06-25 2:52PM EDT | 58.00 | 8.25 | 8.05 | 9.40 | 0.00 | - | 2 | 12 | 84.47% |
| W240705P00059000 | 2024-06-25 1:27PM EDT | 59.00 | 8.87 | 8.95 | 9.70 | 0.00 | - | 14 | 48 | 63.09% |
| W240705P00060000 | 2024-06-12 2:48PM EDT | 60.00 | 2.89 | 9.50 | 11.40 | 0.00 | - | 11 | 14 | 79.20% |
| W240705P00062000 | 2024-06-17 11:18AM EDT | 62.00 | 8.94 | 10.10 | 13.40 | 0.00 | - | 1 | 12 | 140.72% |
| W240705P00063000 | 2024-06-24 12:00PM EDT | 63.00 | 11.30 | 12.95 | 14.40 | 0.00 | - | 6 | 0 | 110.25% |
| W240705P00064000 | 2024-06-17 12:21PM EDT | 64.00 | 10.57 | 13.00 | 15.05 | 0.00 | - | 1 | 0 | 136.33% |
| W240705P00065000 | 2024-06-21 2:30PM EDT | 65.00 | 13.45 | 13.10 | 16.40 | 0.00 | - | 3 | 0 | 158.50% |
| W240705P00066000 | 2024-06-12 12:26PM EDT | 66.00 | 7.01 | 15.45 | 17.40 | 0.00 | - | - | 0 | 105.47% |
| W240705P00068000 | 2024-06-07 3:31PM EDT | 68.00 | 11.90 | 17.00 | 19.40 | 0.00 | - | 2 | 0 | 50.00% |
