Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
39.689,06 +515,91 (+1,32%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.060,61 +1.448,97 (+2,56%) CMC Crypto 200
1.294,21 +45,09 (+3,61%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240719C00028000 | 2023-10-25 10:09AM EDT | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMG240719C00029000 | 2024-01-03 2:17PM EDT | 29.00 | 7.34 | 8.50 | 9.40 | 0.00 | - | 1 | 12 | 271.29% |
| WMG240719C00030000 | 2024-06-24 9:49AM EDT | 30.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 3 | 39 | 32.37% |
| WMG240719C00031000 | 2024-06-25 2:39PM EDT | 31.00 | 0.75 | 0.65 | 1.10 | +0.10 | +15.38% | 1 | 49 | 40.53% |
| WMG240719C00032000 | 2024-06-25 3:48PM EDT | 32.00 | 0.37 | 0.30 | 0.45 | +0.17 | +85.00% | 3 | 2,633 | 30.86% |
| WMG240719C00033000 | 2024-06-24 10:02AM EDT | 33.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 58 | 31.64% |
| WMG240719C00034000 | 2024-06-18 11:06AM EDT | 34.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 5 | 116 | 69.82% |
| WMG240719C00035000 | 2024-06-03 12:07PM EDT | 35.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 176 | 78.52% |
| WMG240719C00036000 | 2024-05-14 11:46AM EDT | 36.00 | 0.30 | 0.00 | 3.20 | 0.00 | - | 2 | 51 | 108.50% |
| WMG240719C00037000 | 2024-05-09 11:05AM EDT | 37.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 84.77% |
| WMG240719C00038000 | 2024-05-06 3:27PM EDT | 38.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2,500 | 2,518 | 152.15% |
| WMG240719C00039000 | 2024-04-22 3:43PM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMG240719C00040000 | 2024-05-08 12:03PM EDT | 40.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 2,077 | 83.20% |
| WMG240719C00041000 | 2024-02-22 4:54PM EDT | 41.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 120 | 119 | 170.17% |
| WMG240719C00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMG240719C00050000 | 2024-02-21 12:04PM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 224.07% |
| WMG240719C00055000 | 2024-02-29 4:36PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 114.06% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240719P00028000 | 2024-06-24 11:05AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 30.96% |
| WMG240719P00029000 | 2024-06-24 10:39AM EDT | 29.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 4 | 10,022 | 31.20% |
| WMG240719P00030000 | 2024-06-25 3:17PM EDT | 30.00 | 0.55 | 0.40 | 0.55 | -0.15 | -21.43% | 12 | 78 | 26.66% |
| WMG240719P00031000 | 2024-06-25 10:18AM EDT | 31.00 | 1.30 | 0.80 | 1.35 | +0.25 | +23.81% | 2 | 54 | 36.67% |
| WMG240719P00032000 | 2024-05-28 11:40AM EDT | 32.00 | 2.30 | 1.50 | 1.65 | 0.00 | - | 80 | 207 | 24.41% |
| WMG240719P00033000 | 2024-05-20 2:08PM EDT | 33.00 | 1.70 | 2.30 | 2.80 | 0.00 | - | 71 | 83 | 39.40% |
| WMG240719P00034000 | 2024-06-21 1:27PM EDT | 34.00 | 3.70 | 1.40 | 5.30 | 0.00 | - | 1 | 28 | 101.66% |
| WMG240719P00035000 | 2024-05-08 12:54PM EDT | 35.00 | 1.60 | 3.60 | 8.00 | 0.00 | - | 21 | 0 | 94.04% |
| WMG240719P00036000 | 2024-05-08 12:57PM EDT | 36.00 | 2.10 | 4.10 | 8.90 | 0.00 | - | 40 | 0 | 91.50% |
| WMG240719P00037000 | 2024-05-28 10:58AM EDT | 37.00 | 6.78 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 68.75% |
| WMG240719P00045000 | 2024-01-25 1:38PM EDT | 45.00 | 9.00 | 8.70 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
