Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,90 -6,00 (-0,26%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
53.761,19 -5.612,20 (-9,45%)
Whirlpool Corporation (WHR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00085000 | 2024-04-25 2:57PM EDT | 85.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240503C00086000 | 2024-04-26 12:46PM EDT | 86.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WHR240503C00090000 | 2024-04-29 10:28AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WHR240503C00091000 | 2024-04-26 12:01PM EDT | 91.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WHR240503C00092000 | 2024-04-29 10:43AM EDT | 92.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WHR240503C00093000 | 2024-04-29 11:55AM EDT | 93.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WHR240503C00094000 | 2024-04-30 3:44PM EDT | 94.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WHR240503C00095000 | 2024-04-30 3:33PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| WHR240503C00096000 | 2024-04-30 3:53PM EDT | 96.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| WHR240503C00097000 | 2024-04-30 3:57PM EDT | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| WHR240503C00098000 | 2024-04-30 3:43PM EDT | 98.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WHR240503C00099000 | 2024-04-30 2:30PM EDT | 99.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| WHR240503C00100000 | 2024-04-30 10:44AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WHR240503C00101000 | 2024-04-30 1:29PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR240503C00102000 | 2024-04-29 3:48PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| WHR240503C00103000 | 2024-04-29 3:06PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WHR240503C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| WHR240503C00106000 | 2024-04-25 10:49AM EDT | 106.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WHR240503C00107000 | 2024-04-29 12:32PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WHR240503C00108000 | 2024-04-29 10:08AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR240503C00109000 | 2024-04-24 3:54PM EDT | 109.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| WHR240503C00110000 | 2024-04-30 10:23AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WHR240503C00111000 | 2024-04-24 3:59PM EDT | 111.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| WHR240503C00112000 | 2024-04-25 3:22PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| WHR240503C00113000 | 2024-04-25 11:53AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| WHR240503C00114000 | 2024-04-23 9:49AM EDT | 114.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240503C00116000 | 2024-04-24 3:56PM EDT | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WHR240503C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240503C00118000 | 2024-04-25 10:29AM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WHR240503C00119000 | 2024-04-24 3:37PM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WHR240503C00120000 | 2024-04-29 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503C00121000 | 2024-04-26 10:24AM EDT | 121.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503C00122000 | 2024-04-25 10:57AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240503C00123000 | 2024-04-26 9:39AM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240503C00124000 | 2024-04-08 3:03PM EDT | 124.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WHR240503C00125000 | 2024-04-24 10:52AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| WHR240503C00126000 | 2024-04-16 1:19PM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WHR240503C00127000 | 2024-04-18 12:31PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WHR240503C00128000 | 2024-04-01 10:23AM EDT | 128.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240503C00129000 | 2024-03-28 3:31PM EDT | 129.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 200.59% |
| WHR240503C00130000 | 2024-04-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| WHR240503C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 208.20% |
| WHR240503C00140000 | 2024-04-01 11:12AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| WHR240503P00086000 | 2024-04-25 12:37PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WHR240503P00087000 | 2024-04-26 3:20PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| WHR240503P00088000 | 2024-04-29 1:32PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WHR240503P00089000 | 2024-04-29 1:41PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WHR240503P00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| WHR240503P00091000 | 2024-04-30 2:57PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WHR240503P00092000 | 2024-04-30 3:58PM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WHR240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WHR240503P00094000 | 2024-04-30 3:26PM EDT | 94.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| WHR240503P00095000 | 2024-04-30 3:48PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WHR240503P00096000 | 2024-04-30 3:57PM EDT | 96.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WHR240503P00097000 | 2024-04-29 12:02PM EDT | 97.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00098000 | 2024-04-30 2:58PM EDT | 98.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WHR240503P00099000 | 2024-04-26 3:35PM EDT | 99.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WHR240503P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WHR240503P00101000 | 2024-04-24 3:48PM EDT | 101.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WHR240503P00102000 | 2024-04-24 3:19PM EDT | 102.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| WHR240503P00103000 | 2024-04-29 10:51AM EDT | 103.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR240503P00104000 | 2024-04-29 11:13AM EDT | 104.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00105000 | 2024-04-25 1:31PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| WHR240503P00106000 | 2024-04-25 9:37AM EDT | 106.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00107000 | 2024-04-24 3:55PM EDT | 107.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WHR240503P00108000 | 2024-04-25 2:51PM EDT | 108.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| WHR240503P00109000 | 2024-04-25 11:43AM EDT | 109.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WHR240503P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00111000 | 2024-04-12 2:30PM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240503P00112000 | 2024-04-25 9:33AM EDT | 112.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00113000 | 2024-04-17 2:08PM EDT | 113.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00114000 | 2024-04-12 2:50PM EDT | 114.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WHR240503P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240503P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00117000 | 2024-04-15 9:44AM EDT | 117.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240503P00118000 | 2024-04-05 10:31AM EDT | 118.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240503P00119000 | 2024-03-28 2:48PM EDT | 119.00 | 4.80 | 22.70 | 26.40 | 0.00 | - | 5 | 0 | 161.72% |
| WHR240503P00120000 | 2024-03-28 1:26PM EDT | 120.00 | 5.30 | 23.40 | 27.40 | 0.00 | - | 4 | 0 | 151.56% |
| WHR240503P00121000 | 2024-04-01 10:21AM EDT | 121.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240503P00122000 | 2024-04-01 11:35AM EDT | 122.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240503P00123000 | 2024-03-28 3:05PM EDT | 123.00 | 7.00 | 26.40 | 30.40 | 0.00 | - | 2 | 0 | 163.87% |
