Deutsche Märkte öffnen in 8 Stunden 18 Minuten

Whirlpool Corporation (WHR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,52+0,06 (+0,07%)
Börsenschluss: 04:00PM EDT
86,55 +0,03 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WHR240531C000810002024-05-24 11:49AM EDT81.005.203.407.70+5.20-100102.83%
WHR240531C000820002024-05-24 12:53PM EDT82.004.353.806.10+4.35-100078.22%
WHR240531C000830002024-05-24 12:53PM EDT83.003.453.205.50+3.45-100079.83%
WHR240531C000850002024-05-24 1:08PM EDT85.002.001.902.15+2.00-197628.37%
WHR240531C000860002024-05-24 3:59PM EDT86.001.331.301.45+1.33-751426.56%
WHR240531C000870002024-05-24 3:57PM EDT87.000.850.800.90+0.85-1313725.34%
WHR240531C000880002024-05-24 3:56PM EDT88.000.500.450.55+0.50-221925.54%
WHR240531C000890002024-05-24 3:57PM EDT89.000.270.250.30+0.27-5516425.24%
WHR240531C000900002024-05-24 3:59PM EDT90.000.150.100.20-0.13-46.43%6013427.25%
WHR240531C000910002024-05-24 2:05PM EDT91.000.140.050.15-0.06-30.00%810829.88%
WHR240531C000920002024-05-24 3:54PM EDT92.000.100.050.15-0.03-23.08%411334.57%
WHR240531C000930002024-05-24 12:13PM EDT93.000.050.000.90-0.05-50.00%26653.03%
WHR240531C000940002024-05-23 3:25PM EDT94.000.100.050.200.00-14446.48%
WHR240531C000950002024-05-23 2:09PM EDT95.000.100.000.150.00-1613247.56%
WHR240531C000960002024-05-22 3:23PM EDT96.000.100.001.000.00-34370.02%
WHR240531C000970002024-05-23 11:31AM EDT97.000.150.000.500.00-14862.31%
WHR240531C000980002024-05-24 1:29PM EDT98.000.050.001.350.00-24486.77%
WHR240531C000990002024-05-24 9:53AM EDT99.000.050.000.10-0.11-68.75%21851.95%
WHR240531C001000002024-05-24 2:38PM EDT100.000.040.000.05-0.01-20.00%59450.00%
WHR240531C001010002024-05-23 9:35AM EDT101.000.050.002.550.00-1976123.14%
WHR240531C001020002024-05-23 9:35AM EDT102.000.050.002.350.00-723124.51%
WHR240531C001030002024-05-23 9:35AM EDT103.000.050.002.350.00-1131129.20%
WHR240531C001040002024-05-22 9:35AM EDT104.000.050.000.850.00-136100.78%
WHR240531C001050002024-05-23 10:12AM EDT105.000.050.000.150.00-204875.00%
WHR240531C001060002024-05-23 10:04AM EDT106.000.050.002.150.00-15138.82%
WHR240531C001070002024-04-29 10:06AM EDT107.000.310.002.150.00-17143.07%
WHR240531C001080002024-05-20 11:01AM EDT108.000.050.002.150.00-12147.27%
WHR240531C001090002024-05-21 10:20AM EDT109.000.050.002.150.00-13151.37%
WHR240531C001100002024-05-20 9:30AM EDT110.000.050.002.150.00-132155.37%
WHR240531C001110002024-04-25 10:14AM EDT111.000.300.002.150.00--0159.38%
WHR240531C001120002024-05-20 12:17PM EDT112.000.050.002.150.00-1116163.23%
WHR240531C001150002024-04-23 12:55PM EDT115.001.920.000.000.00-1450.00%
WHR240531C001160002024-04-22 1:27PM EDT116.001.350.000.000.00--050.00%
WHR240531C001170002024-04-18 2:28PM EDT117.001.320.001.350.00--5161.82%
WHR240531C001190002024-04-22 2:24PM EDT119.001.000.000.000.00-1050.00%
WHR240531C001200002024-04-25 10:34AM EDT120.000.110.002.300.00-56195.80%
WHR240531C001210002024-05-16 11:57AM EDT121.000.050.000.250.00-1213127.73%
WHR240531C001230002024-04-30 10:52AM EDT123.000.110.002.150.00-11202.44%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WHR240531P000750002024-05-23 10:19AM EDT75.000.050.000.050.00-3950.39%
WHR240531P000770002024-05-24 3:58PM EDT77.000.050.050.20+0.05-56055.66%
WHR240531P000790002024-05-23 10:13AM EDT79.000.150.002.15+0.15--286.91%
WHR240531P000800002024-05-01 10:35AM EDT80.000.180.002.150.00-1279.49%
WHR240531P000810002024-05-24 3:56PM EDT81.000.050.050.15+0.05-5037.11%
WHR240531P000820002024-05-24 1:31PM EDT82.000.100.100.15+0.10-117531.74%
WHR240531P000830002024-05-24 12:37PM EDT83.000.250.100.20-0.05-16.67%1855028.61%
WHR240531P000840002024-05-24 12:48PM EDT84.000.350.200.30+0.35-18326.27%
WHR240531P000850002024-05-24 3:58PM EDT85.000.430.400.50-0.32-42.67%6818025.00%
WHR240531P000860002024-05-24 3:52PM EDT86.000.800.700.85-0.24-23.08%172724.71%
WHR240531P000870002024-05-24 3:59PM EDT87.001.301.201.35-0.30-18.75%932524.66%
WHR240531P000880002024-05-24 3:33PM EDT88.001.861.852.05-0.24-11.43%434126.07%
WHR240531P000890002024-05-24 11:48AM EDT89.003.301.604.60+0.40+13.79%35171.53%
WHR240531P000900002024-05-24 12:02PM EDT90.004.152.305.10+0.79+23.51%17867.58%
WHR240531P000910002024-05-23 11:12AM EDT91.004.802.956.800.00-56792.24%
WHR240531P000920002024-05-24 3:19PM EDT92.005.734.006.10+0.39+7.30%158153.52%
WHR240531P000930002024-05-24 10:11AM EDT93.006.204.608.50+0.40+6.90%15299.07%
WHR240531P000940002024-05-23 11:08AM EDT94.007.565.509.600.00-136108.30%
WHR240531P000950002024-05-23 3:16PM EDT95.008.406.5010.600.00-16114.75%
WHR240531P000960002024-05-24 2:51PM EDT96.009.627.5011.30+4.74+97.13%212112.79%
WHR240531P000970002024-05-17 12:18PM EDT97.005.858.5012.300.00-21118.65%
WHR240531P000980002024-05-21 11:45AM EDT98.007.909.1013.700.00-11135.64%
WHR240531P000990002024-05-01 3:05PM EDT99.004.8010.1013.900.00--1117.77%
WHR240531P001000002024-04-25 12:38PM EDT100.009.6811.2015.200.00--11132.32%
WHR240531P001040002024-04-19 11:40AM EDT104.005.7810.8014.600.00-220.00%
WHR240531P001050002024-05-24 1:31PM EDT105.0018.8016.3021.00+7.90+72.48%1186.33%
WHR240531P001090002024-04-25 10:35AM EDT109.0015.0020.1024.800.00--0194.92%
WHR240531P001110002024-05-17 9:41AM EDT111.0019.0522.6026.600.00-20199.61%
WHR240531P001120002024-04-11 3:11PM EDT112.007.0016.4020.600.00--200.00%
WHR240531P001200002024-05-03 11:58AM EDT120.0025.7531.3035.800.00-11115.23%