Deutsche Märkte schließen in 6 Stunden 49 Minuten
DAX
18.634,60 +136,66 (+0,74%) Euro Stoxx 50
5.019,11 +35,44 (+0,71%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,00 +3,20 (+0,14%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.907,66 +1.416,66 (+2,27%)
Whirlpool Corporation (WHR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117C00055000 | 2024-05-22 2:44PM EDT | 55.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117C00060000 | 2024-05-02 10:08AM EDT | 60.00 | 34.33 | 32.30 | 36.20 | 0.00 | - | 1 | 0 | 58.70% |
| WHR250117C00065000 | 2024-01-02 2:57PM EDT | 65.00 | 59.55 | 44.10 | 49.00 | 0.00 | - | 1 | 3 | 128.86% |
| WHR250117C00070000 | 2024-05-31 10:38AM EDT | 70.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117C00075000 | 2024-05-23 10:27AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117C00080000 | 2024-05-29 10:53AM EDT | 80.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| WHR250117C00085000 | 2024-05-31 2:31PM EDT | 85.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR250117C00090000 | 2024-05-31 3:04PM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WHR250117C00095000 | 2024-05-31 3:39PM EDT | 95.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| WHR250117C00100000 | 2024-05-31 3:37PM EDT | 100.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WHR250117C00105000 | 2024-05-31 11:53AM EDT | 105.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WHR250117C00110000 | 2024-05-30 3:59PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| WHR250117C00115000 | 2024-05-31 3:30PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WHR250117C00120000 | 2024-05-31 10:34AM EDT | 120.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WHR250117C00125000 | 2024-05-30 11:27AM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WHR250117C00130000 | 2024-05-30 2:39PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WHR250117C00135000 | 2024-05-31 10:34AM EDT | 135.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WHR250117C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00145000 | 2024-05-28 3:51PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00150000 | 2024-05-30 10:40AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WHR250117C00155000 | 2024-05-31 1:06PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WHR250117C00160000 | 2024-05-31 11:12AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WHR250117C00165000 | 2024-04-15 2:48PM EDT | 165.00 | 1.13 | 0.45 | 0.90 | 0.00 | - | 25 | 195 | 44.07% |
| WHR250117C00170000 | 2024-04-24 11:23AM EDT | 170.00 | 0.70 | 0.10 | 1.55 | 0.00 | - | 3 | 61 | 51.44% |
| WHR250117C00175000 | 2024-04-02 11:20AM EDT | 175.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 45.75% |
| WHR250117C00180000 | 2024-04-12 9:37AM EDT | 180.00 | 0.80 | 0.15 | 1.65 | 0.00 | - | 5 | 67 | 55.63% |
| WHR250117C00185000 | 2024-05-03 9:33AM EDT | 185.00 | 0.43 | 0.15 | 1.65 | 0.00 | - | 2 | 87 | 50.46% |
| WHR250117C00190000 | 2024-03-07 11:23AM EDT | 190.00 | 0.47 | 0.85 | 1.05 | 0.00 | - | 1 | 38 | 52.47% |
| WHR250117C00195000 | 2024-03-08 2:14PM EDT | 195.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 52.47% |
| WHR250117C00200000 | 2024-04-12 1:16PM EDT | 200.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 6 | 41 | 50.88% |
| WHR250117C00210000 | 2024-03-28 1:05PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 50.49% |
| WHR250117C00220000 | 2023-09-15 9:36AM EDT | 220.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 48 | 59.42% |
| WHR250117C00230000 | 2024-05-23 10:33AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WHR250117C00240000 | 2024-02-06 10:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117P00045000 | 2024-05-29 1:18PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WHR250117P00050000 | 2024-05-30 11:28AM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WHR250117P00055000 | 2024-05-30 11:48AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WHR250117P00060000 | 2024-05-31 2:08PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WHR250117P00065000 | 2024-05-30 2:23PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WHR250117P00070000 | 2024-05-29 2:37PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WHR250117P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WHR250117P00080000 | 2024-05-31 1:29PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WHR250117P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WHR250117P00090000 | 2024-05-30 12:35PM EDT | 90.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| WHR250117P00095000 | 2024-05-30 11:21AM EDT | 95.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00100000 | 2024-05-31 3:22PM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WHR250117P00105000 | 2024-05-22 11:02AM EDT | 105.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00110000 | 2024-05-03 3:11PM EDT | 110.00 | 21.11 | 19.90 | 22.10 | 0.00 | - | 2 | 513 | 36.74% |
| WHR250117P00115000 | 2024-05-29 1:04PM EDT | 115.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WHR250117P00120000 | 2024-05-22 2:59PM EDT | 120.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR250117P00125000 | 2024-05-20 12:23PM EDT | 125.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00130000 | 2024-05-17 10:00AM EDT | 130.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR250117P00135000 | 2024-01-10 11:00AM EDT | 135.00 | 24.20 | 30.00 | 31.80 | 0.00 | - | 2 | 95 | 0.00% |
| WHR250117P00140000 | 2024-05-24 9:53AM EDT | 140.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00145000 | 2024-05-17 12:33PM EDT | 145.00 | 53.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR250117P00150000 | 2024-05-23 3:11PM EDT | 150.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| WHR250117P00155000 | 2024-05-15 3:32PM EDT | 155.00 | 61.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WHR250117P00160000 | 2024-01-11 10:39AM EDT | 160.00 | 43.40 | 50.80 | 54.70 | 0.00 | - | 1 | 46 | 0.00% |
| WHR250117P00165000 | 2023-10-02 3:22PM EDT | 165.00 | 38.30 | 59.70 | 64.40 | 0.00 | - | 1 | 83 | 0.00% |
| WHR250117P00170000 | 2024-01-30 12:23PM EDT | 170.00 | 61.00 | 62.20 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| WHR250117P00175000 | 2022-09-23 9:34AM EDT | 175.00 | 53.40 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| WHR250117P00180000 | 2024-01-02 2:58PM EDT | 180.00 | 57.50 | 67.50 | 72.50 | 0.00 | - | 4 | 4 | 0.00% |
| WHR250117P00190000 | 2024-01-02 2:29PM EDT | 190.00 | 66.99 | 77.50 | 82.00 | 0.00 | - | - | 2 | 0.00% |
| WHR250117P00220000 | 2022-12-22 1:59PM EDT | 220.00 | 86.47 | 72.00 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| WHR250117P00230000 | 2022-11-14 1:15PM EDT | 230.00 | 83.50 | 85.30 | 89.40 | 0.00 | - | 12 | 0 | 0.00% |
| WHR250117P00240000 | 2023-11-09 4:15PM EDT | 240.00 | 132.55 | 126.00 | 131.00 | 0.00 | - | - | 0 | 0.00% |
