Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.355,75 -1.668,56 (-2,88%)
Whirlpool Corporation (WHR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510C00075000 | 2024-05-08 1:11PM EDT | 75.00 | 19.77 | 18.20 | 22.30 | 0.00 | - | - | 1 | 264.84% |
| WHR240510C00090000 | 2024-04-29 10:05AM EDT | 90.00 | 6.55 | 3.20 | 7.30 | 0.00 | - | 10 | 10 | 83.98% |
| WHR240510C00092000 | 2024-05-10 12:27PM EDT | 92.00 | 3.30 | 1.20 | 5.30 | -0.76 | -18.72% | 20 | 20 | 58.40% |
| WHR240510C00093000 | 2024-05-09 12:03PM EDT | 93.00 | 2.15 | 0.90 | 2.65 | 0.00 | - | 7 | 8 | 71.29% |
| WHR240510C00094000 | 2024-05-10 2:45PM EDT | 94.00 | 1.25 | 0.75 | 1.60 | -0.24 | -16.11% | 2 | 38 | 50.39% |
| WHR240510C00095000 | 2024-05-10 3:59PM EDT | 95.00 | 0.11 | 0.00 | 0.15 | -0.44 | -80.00% | 14 | 100 | 6.54% |
| WHR240510C00096000 | 2024-05-10 3:20PM EDT | 96.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 37 | 137 | 16.60% |
| WHR240510C00097000 | 2024-05-10 1:16PM EDT | 97.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 27 | 244 | 27.74% |
| WHR240510C00098000 | 2024-05-10 10:40AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 95 | 44.53% |
| WHR240510C00099000 | 2024-05-10 12:05PM EDT | 99.00 | 0.09 | 0.00 | 0.05 | -0.03 | -25.00% | 1 | 186 | 47.27% |
| WHR240510C00100000 | 2024-05-09 10:14AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 117 | 50.00% |
| WHR240510C00101000 | 2024-05-06 10:09AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 57.81% |
| WHR240510C00102000 | 2024-05-06 2:33PM EDT | 102.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 301 | 224 | 73.83% |
| WHR240510C00103000 | 2024-04-29 11:31AM EDT | 103.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 32 | 73.44% |
| WHR240510C00104000 | 2024-04-29 1:53PM EDT | 104.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 166.41% |
| WHR240510C00105000 | 2024-04-29 11:58AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 97.66% |
| WHR240510C00106000 | 2024-05-09 11:09AM EDT | 106.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 188.87% |
| WHR240510C00107000 | 2024-04-25 1:09PM EDT | 107.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 30 | 32 | 199.61% |
| WHR240510C00108000 | 2024-04-22 12:23PM EDT | 108.00 | 2.84 | 0.00 | 1.35 | 0.00 | - | - | 1 | 210.16% |
| WHR240510C00109000 | 2024-04-24 3:40PM EDT | 109.00 | 2.76 | 0.00 | 1.35 | 0.00 | - | - | 3 | 220.51% |
| WHR240510C00110000 | 2024-05-07 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 121.88% |
| WHR240510C00111000 | 2024-04-30 11:42AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 38 | 240.43% |
| WHR240510C00112000 | 2024-04-26 10:37AM EDT | 112.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 244 | 250.00% |
| WHR240510C00113000 | 2024-05-01 1:49PM EDT | 113.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 259.38% |
| WHR240510C00114000 | 2024-04-25 9:46AM EDT | 114.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 268.75% |
| WHR240510C00115000 | 2024-04-25 1:36PM EDT | 115.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 12 | 277.73% |
| WHR240510C00116000 | 2024-04-17 12:16PM EDT | 116.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | 21 | 19 | 286.72% |
| WHR240510C00117000 | 2024-04-26 3:03PM EDT | 117.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 3 | 32 | 326.56% |
| WHR240510C00118000 | 2024-04-22 9:30AM EDT | 118.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 171.88% |
| WHR240510C00119000 | 2024-04-23 1:21PM EDT | 119.00 | 0.73 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 351.95% |
| WHR240510C00120000 | 2024-05-03 10:11AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 182.81% |
| WHR240510C00121000 | 2024-04-22 12:27PM EDT | 121.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 72 | 73 | 189.06% |
| WHR240510C00122000 | 2024-04-10 1:58PM EDT | 122.00 | 1.78 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 380.66% |
| WHR240510C00123000 | 2024-04-05 3:51PM EDT | 123.00 | 1.75 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 318.75% |
| WHR240510C00124000 | 2024-04-22 11:30AM EDT | 124.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 397.66% |
| WHR240510C00125000 | 2024-04-25 10:23AM EDT | 125.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 361.13% |
| WHR240510C00126000 | 2024-04-01 2:13PM EDT | 126.00 | 3.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 215.63% |
| WHR240510C00127000 | 2024-04-17 2:39PM EDT | 127.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 422.27% |
| WHR240510C00129000 | 2024-04-24 3:53PM EDT | 129.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 435.55% |
| WHR240510C00130000 | 2024-04-11 3:00PM EDT | 130.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 446.09% |
| WHR240510C00140000 | 2024-04-04 11:24AM EDT | 140.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 518.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510P00080000 | 2024-04-16 9:50AM EDT | 80.00 | 0.32 | 0.00 | 1.05 | 0.00 | - | - | 1 | 253.13% |
| WHR240510P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 198.63% |
| WHR240510P00086000 | 2024-04-29 11:40AM EDT | 86.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 169.92% |
| WHR240510P00088000 | 2024-05-02 2:00PM EDT | 88.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 10 | 154.49% |
| WHR240510P00089000 | 2024-05-02 2:28PM EDT | 89.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 3 | 4 | 127.34% |
| WHR240510P00090000 | 2024-05-06 3:38PM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 134 | 53.13% |
| WHR240510P00091000 | 2024-05-06 3:05PM EDT | 91.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 105.08% |
| WHR240510P00092000 | 2024-05-08 2:30PM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 57.42% |
| WHR240510P00093000 | 2024-05-09 3:31PM EDT | 93.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 338 | 75.20% |
| WHR240510P00094000 | 2024-05-10 3:55PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 33 | 90 | 22.07% |
| WHR240510P00095000 | 2024-05-10 3:55PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | -0.37 | -92.50% | 164 | 303 | 8.50% |
| WHR240510P00096000 | 2024-05-10 3:55PM EDT | 96.00 | 0.95 | 0.50 | 1.30 | +0.10 | +11.76% | 66 | 173 | 36.13% |
| WHR240510P00097000 | 2024-05-09 1:59PM EDT | 97.00 | 1.51 | 0.95 | 3.30 | -0.15 | -9.04% | 2 | 16 | 108.79% |
| WHR240510P00098000 | 2024-05-02 11:08AM EDT | 98.00 | 3.64 | 1.00 | 4.80 | 0.00 | - | 2 | 13 | 153.71% |
| WHR240510P00099000 | 2024-05-10 12:56PM EDT | 99.00 | 3.69 | 1.85 | 5.80 | +0.27 | +7.89% | 1 | 13 | 171.19% |
| WHR240510P00100000 | 2024-05-07 10:01AM EDT | 100.00 | 4.63 | 2.85 | 6.80 | 0.00 | - | 2 | 1 | 187.60% |
| WHR240510P00101000 | 2024-05-10 11:16AM EDT | 101.00 | 5.75 | 4.10 | 7.80 | -1.74 | -23.23% | 1 | 2 | 203.32% |
| WHR240510P00102000 | 2024-05-08 3:23PM EDT | 102.00 | 7.80 | 5.00 | 8.80 | 0.00 | - | 3 | 0 | 218.36% |
| WHR240510P00103000 | 2024-05-08 3:23PM EDT | 103.00 | 7.65 | 6.10 | 9.80 | 0.00 | - | 6 | 7 | 232.81% |
| WHR240510P00104000 | 2024-05-08 3:23PM EDT | 104.00 | 7.50 | 6.80 | 10.30 | 0.00 | - | 3 | 1 | 214.84% |
| WHR240510P00105000 | 2024-05-07 3:40PM EDT | 105.00 | 9.23 | 7.70 | 11.80 | 0.00 | - | 2 | 0 | 260.25% |
| WHR240510P00106000 | 2024-04-25 2:54PM EDT | 106.00 | 11.54 | 8.80 | 13.00 | 0.00 | - | 2 | 0 | 286.04% |
| WHR240510P00107000 | 2024-04-22 2:54PM EDT | 107.00 | 4.95 | 9.50 | 13.90 | 0.00 | - | - | 0 | 292.58% |
| WHR240510P00108000 | 2024-04-26 9:33AM EDT | 108.00 | 13.60 | 10.70 | 14.80 | 0.00 | - | 15 | 0 | 298.54% |
| WHR240510P00109000 | 2024-04-25 2:51PM EDT | 109.00 | 13.00 | 11.70 | 15.80 | 0.00 | - | 83 | 0 | 310.64% |
| WHR240510P00110000 | 2024-04-17 1:29PM EDT | 110.00 | 6.70 | 12.70 | 16.80 | 0.00 | - | 1 | 0 | 322.46% |
| WHR240510P00111000 | 2024-04-02 9:54AM EDT | 111.00 | 2.85 | 15.30 | 17.10 | 0.00 | - | - | 0 | 186.72% |
| WHR240510P00112000 | 2024-04-19 2:16PM EDT | 112.00 | 9.50 | 14.70 | 18.80 | 0.00 | - | 1 | 0 | 345.31% |
| WHR240510P00113000 | 2024-04-10 3:11PM EDT | 113.00 | 5.88 | 16.10 | 19.70 | 0.00 | - | 1 | 0 | 349.22% |
| WHR240510P00114000 | 2024-04-02 9:54AM EDT | 114.00 | 4.00 | 18.20 | 20.60 | 0.00 | - | - | 0 | 241.21% |
| WHR240510P00115000 | 2024-04-15 10:05AM EDT | 115.00 | 8.50 | 17.70 | 21.80 | 0.00 | - | 4 | 0 | 377.93% |
| WHR240510P00116000 | 2024-04-05 2:01PM EDT | 116.00 | 5.62 | 18.60 | 22.70 | 0.00 | - | 1 | 0 | 380.86% |
| WHR240510P00117000 | 2024-04-17 9:42AM EDT | 117.00 | 11.83 | 19.70 | 23.80 | 0.00 | - | 1 | 0 | 398.63% |
| WHR240510P00118000 | 2024-04-02 9:54AM EDT | 118.00 | 5.80 | 22.40 | 24.90 | 0.00 | - | - | 0 | 305.86% |
| WHR240510P00119000 | 2024-04-02 9:54AM EDT | 119.00 | 6.30 | 23.90 | 26.30 | 0.00 | - | - | 0 | 360.35% |
| WHR240510P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 25.40 | 22.70 | 26.80 | 0.00 | - | 1 | 0 | 428.32% |
