Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
39.693,48 +520,33 (+1,33%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.040,90 +1.610,26 (+2,85%) CMC Crypto 200
1.292,32 +43,20 (+3,46%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG241018C00025000 | 2024-05-10 11:32AM EDT | 25.00 | 7.10 | 4.80 | 6.80 | 0.00 | - | - | 1 | 52.30% |
| WMG241018C00028000 | 2024-05-14 3:15PM EDT | 28.00 | 5.20 | 4.20 | 5.20 | 0.00 | - | - | 1 | 57.23% |
| WMG241018C00029000 | 2024-05-20 9:47AM EDT | 29.00 | 4.50 | 2.55 | 4.70 | 0.00 | - | 1 | 13 | 57.62% |
| WMG241018C00030000 | 2024-06-24 10:44AM EDT | 30.00 | 2.50 | 2.40 | 2.60 | 0.00 | - | - | 1 | 33.50% |
| WMG241018C00031000 | 2024-05-31 2:03PM EDT | 31.00 | 1.55 | 1.85 | 2.15 | 0.00 | - | 259 | 259 | 33.81% |
| WMG241018C00033000 | 2024-06-25 10:57AM EDT | 33.00 | 1.10 | 1.05 | 1.30 | +0.02 | +1.85% | 6 | 135 | 32.23% |
| WMG241018C00034000 | 2024-06-14 3:51PM EDT | 34.00 | 0.80 | 0.75 | 1.05 | -0.60 | -42.86% | 3 | 64 | 32.72% |
| WMG241018C00035000 | 2024-05-09 11:30AM EDT | 35.00 | 2.15 | 0.20 | 2.00 | 0.00 | - | 29 | 16 | 51.86% |
| WMG241018C00036000 | 2024-06-17 10:39AM EDT | 36.00 | 0.81 | 0.35 | 1.15 | 0.00 | - | 1 | 11 | 42.14% |
| WMG241018C00037000 | 2024-05-14 11:32AM EDT | 37.00 | 0.90 | 0.35 | 0.90 | 0.00 | - | 5 | 5 | 41.11% |
| WMG241018C00038000 | 2024-05-14 11:32AM EDT | 38.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 4 | 4 | 39.26% |
| WMG241018C00039000 | 2024-05-08 2:03PM EDT | 39.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.24% |
| WMG241018C00040000 | 2024-05-23 2:28PM EDT | 40.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 10,348 | 54.54% |
| WMG241018C00041000 | 2024-05-08 2:06PM EDT | 41.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | - | 1 | 78.54% |
| WMG241018C00042000 | 2024-05-06 10:38AM EDT | 42.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 82.32% |
| WMG241018C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | - | 1 | 62.16% |
| WMG241018C00050000 | 2024-02-07 2:18PM EDT | 50.00 | 1.00 | 0.20 | 0.65 | 0.00 | - | 52 | 70 | 60.06% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG241018P00018000 | 2024-01-18 10:30AM EDT | 18.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 44 | 44 | 62.11% |
| WMG241018P00028000 | 2024-06-24 11:10AM EDT | 28.00 | 0.80 | 0.70 | 1.00 | 0.00 | - | 10 | 205 | 31.35% |
| WMG241018P00029000 | 2024-06-13 12:12PM EDT | 29.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 1 | 221 | 29.37% |
| WMG241018P00030000 | 2024-05-31 3:41PM EDT | 30.00 | 2.10 | 1.35 | 1.75 | 0.00 | - | 25 | 22 | 30.23% |
| WMG241018P00031000 | 2024-05-14 12:33PM EDT | 31.00 | 1.65 | 1.65 | 2.05 | 0.00 | - | 19 | 22 | 26.98% |
| WMG241018P00032000 | 2024-05-28 1:56PM EDT | 32.00 | 3.10 | 2.35 | 2.65 | 0.00 | - | 1 | 211 | 26.95% |
| WMG241018P00033000 | 2024-05-16 3:45PM EDT | 33.00 | 2.50 | 2.60 | 3.20 | 0.00 | - | 2 | 39 | 24.85% |
| WMG241018P00034000 | 2024-05-14 3:40PM EDT | 34.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 43 | 48 | 14.70% |
| WMG241018P00035000 | 2024-05-14 10:43AM EDT | 35.00 | 3.60 | 4.00 | 4.80 | 0.00 | - | 10 | 71 | 25.24% |
