Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.907,44 -553,48 (-1,44%) Gold
2.342,10 +3,70 (+0,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.722,82 -485,13 (-0,81%)
Wayfair Inc. (W)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00040000 | 2024-04-05 1:34PM EDT | 40.00 | 23.29 | 10.25 | 12.70 | 0.00 | - | 1 | 1 | 305.86% |
| W240426C00043000 | 2024-04-19 12:35PM EDT | 43.00 | 10.65 | 8.20 | 9.00 | 0.00 | - | 8 | 7 | 0.00% |
| W240426C00044500 | 2024-04-19 9:58AM EDT | 44.50 | 10.00 | 6.05 | 7.85 | 0.00 | - | 2 | 2 | 164.26% |
| W240426C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 8.53 | 6.30 | 8.40 | 0.00 | - | 8 | 9 | 155.47% |
| W240426C00046500 | 2024-04-19 1:22PM EDT | 46.50 | 7.47 | 3.90 | 6.45 | 0.00 | - | 2 | 2 | 194.53% |
| W240426C00049000 | 2024-04-16 2:08PM EDT | 49.00 | 6.25 | 2.69 | 3.10 | 0.00 | - | - | 2 | 44.14% |
| W240426C00049500 | 2024-04-22 9:46AM EDT | 49.50 | 4.70 | 2.21 | 2.79 | 0.00 | - | 5 | 6 | 68.16% |
| W240426C00050000 | 2024-04-25 11:36AM EDT | 50.00 | 1.87 | 1.94 | 2.11 | -3.03 | -61.84% | 4 | 201 | 34.38% |
| W240426C00051000 | 2024-04-25 11:40AM EDT | 51.00 | 1.38 | 1.33 | 1.48 | -1.82 | -56.88% | 118 | 4 | 54.59% |
| W240426C00052000 | 2024-04-25 11:44AM EDT | 52.00 | 0.92 | 0.87 | 0.96 | -1.13 | -55.12% | 474 | 189 | 56.93% |
| W240426C00053000 | 2024-04-25 11:44AM EDT | 53.00 | 0.57 | 0.49 | 0.56 | -0.75 | -56.82% | 785 | 249 | 58.79% |
| W240426C00054000 | 2024-04-25 11:25AM EDT | 54.00 | 0.29 | 0.30 | 0.40 | -0.61 | -67.78% | 578 | 1,717 | 66.41% |
| W240426C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 0.15 | 0.14 | 0.24 | -0.45 | -75.00% | 134 | 2,273 | 67.97% |
| W240426C00056000 | 2024-04-25 11:38AM EDT | 56.00 | 0.09 | 0.07 | 0.14 | -0.32 | -78.05% | 13 | 819 | 70.31% |
| W240426C00057000 | 2024-04-25 10:39AM EDT | 57.00 | 0.08 | 0.03 | 0.10 | -0.15 | -65.22% | 20 | 398 | 74.61% |
| W240426C00058000 | 2024-04-25 9:38AM EDT | 58.00 | 0.09 | 0.01 | 0.08 | -0.01 | -10.00% | 3 | 804 | 80.47% |
| W240426C00059000 | 2024-04-25 11:26AM EDT | 59.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 19 | 590 | 82.03% |
| W240426C00060000 | 2024-04-25 11:40AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | +0.01 | +16.67% | 11 | 1,820 | 84.38% |
| W240426C00061000 | 2024-04-25 11:12AM EDT | 61.00 | 0.05 | 0.00 | 0.04 | -0.02 | -28.57% | 2 | 358 | 96.88% |
| W240426C00062000 | 2024-04-25 10:06AM EDT | 62.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 335 | 106.25% |
| W240426C00063000 | 2024-04-24 3:25PM EDT | 63.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 29 | 346 | 146.88% |
| W240426C00064000 | 2024-04-24 3:45PM EDT | 64.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 118 | 136.72% |
| W240426C00065000 | 2024-04-24 11:40AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 112.50% |
| W240426C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 230.47% |
| W240426C00067000 | 2024-04-23 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 64 | 241.02% |
| W240426C00068000 | 2024-04-23 1:47PM EDT | 68.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 13 | 93 | 286.33% |
| W240426C00069000 | 2024-04-24 12:57PM EDT | 69.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 259 | 261.33% |
| W240426C00070000 | 2024-04-23 10:59AM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 61 | 290.43% |
| W240426C00071000 | 2024-04-24 12:57PM EDT | 71.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 10 | 64 | 300.39% |
| W240426C00072000 | 2024-04-23 10:02AM EDT | 72.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | 1 | 97 | 324.41% |
| W240426C00073000 | 2024-04-15 11:08AM EDT | 73.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 6 | 8 | 391.02% |
| W240426C00074000 | 2024-04-23 12:00PM EDT | 74.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 537 | 401.37% |
| W240426C00075000 | 2024-04-24 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 770 | 175.00% |
| W240426C00076000 | 2024-04-15 2:41PM EDT | 76.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 325.00% |
| W240426C00077000 | 2024-04-15 10:09AM EDT | 77.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 6 | 12 | 370.90% |
| W240426C00078000 | 2024-04-12 10:22AM EDT | 78.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 375.78% |
| W240426C00079000 | 2024-04-15 12:37PM EDT | 79.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 305 | 388.28% |
| W240426C00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 439 | 196.88% |
| W240426C00081000 | 2024-04-11 2:34PM EDT | 81.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 152 | 423.44% |
| W240426C00085000 | 2024-04-22 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 217 | 225.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00035000 | 2024-04-15 10:47AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 100 | 193.75% |
| W240426P00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 205.08% |
| W240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 112.50% |
| W240426P00044000 | 2024-04-16 12:45PM EDT | 44.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 6 | 118.75% |
| W240426P00044500 | 2024-04-22 10:30AM EDT | 44.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 18 | 112.50% |
| W240426P00045000 | 2024-04-25 11:20AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 139 | 109.38% |
| W240426P00045500 | 2024-04-25 9:46AM EDT | 45.50 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 13 | 5 | 102.34% |
| W240426P00046000 | 2024-04-24 2:40PM EDT | 46.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 219 | 96.88% |
| W240426P00046500 | 2024-04-25 9:50AM EDT | 46.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 11 | 11 | 86.72% |
| W240426P00047000 | 2024-04-25 10:57AM EDT | 47.00 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 7 | 80 | 89.45% |
| W240426P00047500 | 2024-04-25 9:39AM EDT | 47.50 | 0.16 | 0.09 | 0.18 | +0.06 | +60.00% | 20 | 227 | 91.41% |
| W240426P00048000 | 2024-04-25 11:31AM EDT | 48.00 | 0.19 | 0.12 | 0.16 | +0.08 | +72.73% | 1 | 47 | 84.38% |
| W240426P00048500 | 2024-04-24 3:49PM EDT | 48.50 | 0.13 | 0.15 | 0.23 | 0.00 | - | 50 | 94 | 83.20% |
| W240426P00049000 | 2024-04-25 10:09AM EDT | 49.00 | 0.32 | 0.23 | 0.28 | +0.12 | +60.00% | 309 | 460 | 82.23% |
| W240426P00049500 | 2024-04-25 9:58AM EDT | 49.50 | 0.51 | 0.26 | 0.37 | +0.29 | +131.82% | 169 | 191 | 78.91% |
| W240426P00050000 | 2024-04-25 11:31AM EDT | 50.00 | 0.62 | 0.44 | 0.54 | +0.31 | +100.00% | 74 | 943 | 84.18% |
| W240426P00051000 | 2024-04-25 11:41AM EDT | 51.00 | 0.88 | 0.78 | 0.85 | +0.38 | +76.00% | 125 | 438 | 84.38% |
| W240426P00052000 | 2024-04-25 11:41AM EDT | 52.00 | 1.33 | 1.27 | 1.41 | +0.58 | +77.33% | 149 | 330 | 89.84% |
| W240426P00053000 | 2024-04-25 11:43AM EDT | 53.00 | 1.99 | 1.86 | 2.06 | +0.84 | +73.04% | 60 | 956 | 93.75% |
| W240426P00054000 | 2024-04-25 11:45AM EDT | 54.00 | 2.77 | 2.67 | 2.90 | +0.99 | +55.62% | 19 | 569 | 105.47% |
| W240426P00055000 | 2024-04-25 10:15AM EDT | 55.00 | 4.10 | 3.50 | 4.25 | +1.75 | +74.47% | 27 | 1,184 | 132.91% |
| W240426P00056000 | 2024-04-25 10:31AM EDT | 56.00 | 4.15 | 3.95 | 4.90 | +0.65 | +18.57% | 54 | 365 | 115.23% |
| W240426P00057000 | 2024-04-25 10:30AM EDT | 57.00 | 5.00 | 5.10 | 5.90 | +1.00 | +25.00% | 11 | 133 | 138.48% |
| W240426P00058000 | 2024-04-25 9:30AM EDT | 58.00 | 6.70 | 6.10 | 7.45 | +1.00 | +17.54% | 7 | 171 | 179.00% |
| W240426P00059000 | 2024-04-25 10:46AM EDT | 59.00 | 7.56 | 7.20 | 7.70 | +0.79 | +11.67% | 3 | 97 | 163.87% |
| W240426P00060000 | 2024-04-25 9:52AM EDT | 60.00 | 8.90 | 7.60 | 8.70 | +6.28 | +239.69% | 3 | 82 | 140.23% |
| W240426P00061000 | 2024-04-24 10:02AM EDT | 61.00 | 5.11 | 7.95 | 11.40 | 0.00 | - | 12 | 9 | 215.04% |
| W240426P00062000 | 2024-04-24 2:57PM EDT | 62.00 | 10.80 | 10.25 | 11.05 | +1.65 | +18.03% | 1 | 3 | 226.17% |
| W240426P00063000 | 2024-04-24 11:50AM EDT | 63.00 | 10.30 | 10.45 | 12.40 | 0.00 | - | 4 | 3 | 213.87% |
| W240426P00064000 | 2024-04-25 10:37AM EDT | 64.00 | 12.15 | 11.95 | 12.70 | +1.25 | +11.47% | 3 | 4 | 212.70% |
| W240426P00065000 | 2024-04-24 2:17PM EDT | 65.00 | 13.90 | 12.35 | 14.90 | 0.00 | - | 29 | 8 | 261.52% |
| W240426P00066000 | 2024-04-24 2:51PM EDT | 66.00 | 13.70 | 13.55 | 15.00 | 0.00 | - | 15 | 2 | 227.34% |
| W240426P00067000 | 2024-04-24 2:57PM EDT | 67.00 | 14.15 | 15.20 | 15.55 | 0.00 | - | 2 | 1 | 252.93% |
| W240426P00068000 | 2024-03-28 12:28PM EDT | 68.00 | 3.90 | 15.05 | 17.30 | 0.00 | - | 1 | 0 | 230.08% |
| W240426P00069000 | 2024-04-16 1:00PM EDT | 69.00 | 14.85 | 17.10 | 18.30 | 0.00 | - | 1 | 0 | 316.21% |
| W240426P00070000 | 2024-04-10 10:19AM EDT | 70.00 | 8.06 | 17.20 | 18.60 | 0.00 | - | 7 | 0 | 314.65% |
| W240426P00071000 | 2024-04-22 9:40AM EDT | 71.00 | 19.75 | 19.15 | 19.65 | +2.39 | +13.77% | 1 | 0 | 297.27% |
| W240426P00073000 | 2024-04-19 9:49AM EDT | 73.00 | 18.60 | 20.80 | 22.40 | 0.00 | - | 2 | 0 | 344.92% |
| W240426P00075000 | 2024-04-25 9:49AM EDT | 75.00 | 23.69 | 23.10 | 23.60 | +14.99 | +172.30% | 1 | 0 | 326.17% |
| W240426P00076000 | 2024-04-11 12:15PM EDT | 76.00 | 14.70 | 23.10 | 25.40 | 0.00 | - | - | 0 | 316.41% |
| W240426P00078000 | 2024-04-15 10:20AM EDT | 78.00 | 19.55 | 25.50 | 27.10 | 0.00 | - | 2 | 0 | 342.58% |
| W240426P00081000 | 2024-04-15 10:47AM EDT | 81.00 | 23.29 | 28.20 | 30.40 | 0.00 | - | 10 | 0 | 366.41% |
