Deutsche Märkte öffnen in 7 Stunden 23 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.075,56 -2.462,34 (-4,36%) CMC Crypto 200
1.272,77 -66,29 (-4,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Wolfspeed, Inc. (WOLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240503C00016000 | 2024-04-24 10:58AM EDT | 16.00 | 8.10 | 8.60 | 10.40 | 0.00 | - | - | 1 | 396.88% |
| WOLF240503C00020000 | 2024-04-29 1:20PM EDT | 20.00 | 7.79 | 5.40 | 7.40 | 0.00 | - | 5 | 5 | 246.48% |
| WOLF240503C00021500 | 2024-05-01 10:21AM EDT | 21.50 | 5.37 | 3.40 | 5.90 | +0.37 | +7.40% | 1 | 11 | 121.09% |
| WOLF240503C00022000 | 2024-05-01 3:00PM EDT | 22.00 | 4.88 | 3.40 | 5.90 | -1.02 | -17.29% | 10 | 42 | 224.02% |
| WOLF240503C00022500 | 2024-04-29 3:48PM EDT | 22.50 | 5.90 | 2.30 | 4.60 | 0.00 | - | 3 | 33 | 270.70% |
| WOLF240503C00023000 | 2024-05-01 3:49PM EDT | 23.00 | 4.14 | 3.40 | 4.50 | -1.06 | -20.38% | 16 | 71 | 228.91% |
| WOLF240503C00023500 | 2024-05-01 10:21AM EDT | 23.50 | 3.97 | 3.10 | 4.10 | -0.98 | -19.80% | 1 | 55 | 227.34% |
| WOLF240503C00024000 | 2024-05-01 3:56PM EDT | 24.00 | 3.50 | 2.00 | 3.70 | -0.90 | -20.45% | 67 | 66 | 174.22% |
| WOLF240503C00024500 | 2024-05-01 2:48PM EDT | 24.50 | 3.80 | 3.10 | 3.40 | -0.60 | -13.64% | 3 | 28 | 258.40% |
| WOLF240503C00025000 | 2024-05-01 2:40PM EDT | 25.00 | 3.30 | 1.20 | 3.10 | -0.53 | -13.84% | 64 | 390 | 165.82% |
| WOLF240503C00025500 | 2024-05-01 1:26PM EDT | 25.50 | 2.60 | 1.15 | 2.85 | -0.90 | -25.71% | 8 | 822 | 179.88% |
| WOLF240503C00026000 | 2024-05-01 2:49PM EDT | 26.00 | 2.50 | 2.35 | 2.65 | -1.00 | -28.57% | 13 | 2,073 | 259.96% |
| WOLF240503C00026500 | 2024-05-01 3:49PM EDT | 26.50 | 2.26 | 2.15 | 2.45 | -1.25 | -35.61% | 78 | 115 | 262.31% |
| WOLF240503C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 2.05 | 2.00 | 2.35 | -0.85 | -29.31% | 42 | 319 | 270.90% |
| WOLF240503C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 1.86 | 1.55 | 2.00 | -0.71 | -27.63% | 145 | 1,042 | 248.83% |
| WOLF240503C00028000 | 2024-05-01 3:52PM EDT | 28.00 | 1.65 | 1.55 | 1.85 | -0.75 | -31.25% | 132 | 378 | 259.57% |
| WOLF240503C00028500 | 2024-05-01 3:50PM EDT | 28.50 | 1.60 | 1.40 | 1.60 | -0.85 | -34.69% | 96 | 63 | 255.47% |
| WOLF240503C00029000 | 2024-05-01 3:56PM EDT | 29.00 | 1.40 | 1.25 | 1.45 | -0.77 | -35.48% | 54 | 227 | 255.47% |
| WOLF240503C00029500 | 2024-05-01 3:59PM EDT | 29.50 | 1.24 | 0.65 | 1.30 | -0.48 | -27.91% | 1,302 | 4,624 | 227.34% |
| WOLF240503C00030000 | 2024-05-01 3:57PM EDT | 30.00 | 1.08 | 1.00 | 1.15 | -0.70 | -39.33% | 1,573 | 3,062 | 253.71% |
| WOLF240503C00030500 | 2024-05-01 3:54PM EDT | 30.50 | 1.05 | 0.85 | 1.05 | -0.45 | -30.00% | 34 | 38 | 252.15% |
| WOLF240503C00031000 | 2024-05-01 3:57PM EDT | 31.00 | 0.85 | 0.75 | 0.90 | -0.60 | -41.38% | 86 | 239 | 249.22% |
| WOLF240503C00031500 | 2024-05-01 3:47PM EDT | 31.50 | 0.80 | 0.65 | 0.80 | -0.57 | -41.61% | 197 | 65 | 247.85% |
| WOLF240503C00032000 | 2024-05-01 3:42PM EDT | 32.00 | 0.65 | 0.55 | 0.75 | -0.85 | -56.67% | 458 | 910 | 248.83% |
| WOLF240503C00032500 | 2024-05-01 3:54PM EDT | 32.50 | 0.51 | 0.50 | 0.65 | -0.64 | -55.65% | 47 | 1,282 | 248.44% |
| WOLF240503C00033000 | 2024-05-01 3:47PM EDT | 33.00 | 0.47 | 0.40 | 0.55 | -0.46 | -49.46% | 90 | 373 | 242.97% |
| WOLF240503C00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.32 | 0.30 | 0.40 | -0.48 | -60.00% | 110 | 262 | 239.45% |
| WOLF240503C00035000 | 2024-05-01 2:44PM EDT | 35.00 | 0.45 | 0.20 | 0.30 | -0.10 | -18.18% | 98 | 276 | 235.55% |
| WOLF240503C00036000 | 2024-05-01 3:00PM EDT | 36.00 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 106 | 299 | 238.28% |
| WOLF240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.13 | 0.05 | 0.15 | -0.28 | -68.29% | 95 | 252 | 219.53% |
| WOLF240503C00038000 | 2024-05-01 3:56PM EDT | 38.00 | 0.12 | 0.05 | 0.10 | -0.18 | -60.00% | 168 | 310 | 221.09% |
| WOLF240503C00039000 | 2024-04-30 3:52PM EDT | 39.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 59 | 221 | 196.88% |
| WOLF240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 778 | 1,250 | 207.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240503P00015000 | 2024-04-25 2:21PM EDT | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 35 | 378.13% |
| WOLF240503P00015500 | 2024-04-29 10:21AM EDT | 15.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 293.75% |
| WOLF240503P00016000 | 2024-04-29 3:46PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 174 | 278.13% |
| WOLF240503P00016500 | 2024-04-26 3:55PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 873 | 787 | 234.38% |
| WOLF240503P00017000 | 2024-04-29 12:05PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 70 | 246.88% |
| WOLF240503P00017500 | 2024-04-30 12:45PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 202 | 209.38% |
| WOLF240503P00018000 | 2024-05-01 3:42PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 27 | 264 | 195.31% |
| WOLF240503P00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 70 | 88 | 204.69% |
| WOLF240503P00019000 | 2024-04-30 1:43PM EDT | 19.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 24 | 971 | 190.63% |
| WOLF240503P00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 58 | 222.66% |
| WOLF240503P00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 641 | 266 | 222.66% |
| WOLF240503P00020500 | 2024-05-01 3:53PM EDT | 20.50 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 89 | 102 | 219.53% |
| WOLF240503P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 363 | 340 | 220.31% |
| WOLF240503P00021500 | 2024-05-01 3:56PM EDT | 21.50 | 0.42 | 0.40 | 1.40 | +0.03 | +7.69% | 75 | 160 | 300.78% |
| WOLF240503P00022000 | 2024-05-01 3:59PM EDT | 22.00 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 275 | 393 | 233.79% |
| WOLF240503P00022500 | 2024-05-01 3:54PM EDT | 22.50 | 0.80 | 0.70 | 0.80 | +0.12 | +17.65% | 81 | 81 | 236.72% |
| WOLF240503P00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.94 | 0.85 | 0.95 | +0.09 | +10.59% | 697 | 952 | 237.11% |
| WOLF240503P00023500 | 2024-05-01 3:46PM EDT | 23.50 | 0.95 | 1.05 | 1.20 | 0.00 | - | 77 | 178 | 244.53% |
| WOLF240503P00024000 | 2024-05-01 3:56PM EDT | 24.00 | 1.25 | 1.25 | 1.40 | +0.05 | +4.17% | 267 | 91 | 245.90% |
| WOLF240503P00024500 | 2024-05-01 3:52PM EDT | 24.50 | 1.51 | 1.45 | 1.65 | +0.25 | +19.84% | 86 | 278 | 248.05% |
| WOLF240503P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 1.85 | 1.70 | 1.90 | +0.25 | +15.62% | 69 | 197 | 250.78% |
| WOLF240503P00025500 | 2024-05-01 2:56PM EDT | 25.50 | 1.43 | 1.95 | 2.20 | -0.42 | -22.70% | 22 | 49 | 254.30% |
| WOLF240503P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 2.25 | 2.25 | 2.45 | +0.20 | +9.76% | 417 | 268 | 255.66% |
| WOLF240503P00026500 | 2024-05-01 3:59PM EDT | 26.50 | 2.58 | 2.50 | 2.75 | +0.38 | +17.27% | 48 | 1,093 | 255.47% |
| WOLF240503P00027000 | 2024-05-01 3:57PM EDT | 27.00 | 2.86 | 2.80 | 3.10 | +0.46 | +19.17% | 43 | 68 | 258.79% |
| WOLF240503P00027500 | 2024-05-01 3:32PM EDT | 27.50 | 2.72 | 3.10 | 3.30 | -0.07 | -2.51% | 39 | 113 | 252.54% |
| WOLF240503P00028000 | 2024-05-01 3:52PM EDT | 28.00 | 3.40 | 3.40 | 3.70 | +0.28 | +8.97% | 33 | 102 | 255.27% |
| WOLF240503P00029000 | 2024-05-01 12:59PM EDT | 29.00 | 4.20 | 4.00 | 4.30 | -1.48 | -26.06% | 83 | 99 | 245.31% |
| WOLF240503P00029500 | 2024-04-30 3:20PM EDT | 29.50 | 4.00 | 4.40 | 5.60 | 0.00 | - | 4 | 54 | 300.20% |
| WOLF240503P00030000 | 2024-05-01 11:29AM EDT | 30.00 | 4.89 | 4.40 | 5.00 | +0.49 | +11.14% | 20 | 64 | 221.29% |
| WOLF240503P00031000 | 2024-04-30 11:08AM EDT | 31.00 | 4.55 | 5.50 | 5.80 | 0.00 | - | 1 | 6 | 240.63% |
| WOLF240503P00033000 | 2024-04-23 9:49AM EDT | 33.00 | 9.30 | 7.10 | 8.60 | 0.00 | - | 1 | 12 | 314.06% |
| WOLF240503P00034000 | 2024-04-29 1:38PM EDT | 34.00 | 7.20 | 7.90 | 8.40 | 0.00 | - | 4 | 4 | 220.70% |
| WOLF240503P00035000 | 2024-05-01 11:29AM EDT | 35.00 | 9.12 | 8.20 | 9.30 | +1.30 | +16.62% | 20 | 10 | 269.14% |
