Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.580,29 +661,29 (+1,14%) CMC Crypto 200
1.347,24 +45,17 (+3,47%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240705C00015000 | 2024-06-06 12:43PM EDT | 15.00 | 13.10 | 5.60 | 9.40 | 0.00 | - | - | 8 | 553.13% |
| WOLF240705C00021500 | 2024-06-25 9:43AM EDT | 21.50 | 1.25 | 0.60 | 2.25 | 0.00 | - | - | 1 | 77.73% |
| WOLF240705C00022000 | 2024-07-01 11:31AM EDT | 22.00 | 0.73 | 0.85 | 0.95 | -0.25 | -25.51% | 6 | 119 | 56.84% |
| WOLF240705C00022500 | 2024-07-01 3:24PM EDT | 22.50 | 0.57 | 0.55 | 0.65 | -0.23 | -28.75% | 59 | 43 | 55.08% |
| WOLF240705C00023000 | 2024-07-01 3:54PM EDT | 23.00 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 58 | 96 | 54.10% |
| WOLF240705C00023500 | 2024-07-01 1:55PM EDT | 23.50 | 0.20 | 0.20 | 0.25 | -0.22 | -52.38% | 35 | 189 | 54.30% |
| WOLF240705C00024000 | 2024-07-01 2:36PM EDT | 24.00 | 0.12 | 0.10 | 0.15 | -0.16 | -57.14% | 61 | 65 | 54.10% |
| WOLF240705C00024500 | 2024-07-01 10:51AM EDT | 24.50 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 24 | 35 | 60.94% |
| WOLF240705C00025000 | 2024-07-01 3:46PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 170 | 1,528 | 65.63% |
| WOLF240705C00025500 | 2024-07-01 1:58PM EDT | 25.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 13 | 197 | 59.38% |
| WOLF240705C00026000 | 2024-07-01 10:10AM EDT | 26.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 10 | 55 | 83.20% |
| WOLF240705C00026500 | 2024-07-01 9:40AM EDT | 26.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 11 | 182.62% |
| WOLF240705C00027000 | 2024-07-01 9:56AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 80.47% |
| WOLF240705C00027500 | 2024-07-01 9:53AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 169 | 98.44% |
| WOLF240705C00028000 | 2024-06-25 3:40PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 32 | 105.47% |
| WOLF240705C00028500 | 2024-06-25 2:16PM EDT | 28.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 600 | 183.20% |
| WOLF240705C00029000 | 2024-06-25 11:36AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 106.25% |
| WOLF240705C00029500 | 2024-06-17 10:08AM EDT | 29.50 | 0.61 | 0.00 | 0.05 | 0.00 | - | - | 1 | 112.50% |
| WOLF240705C00030000 | 2024-06-28 2:04PM EDT | 30.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1,400 | 1,457 | 249.02% |
| WOLF240705C00030500 | 2024-06-18 10:50AM EDT | 30.50 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 31 | 257.62% |
| WOLF240705C00031000 | 2024-06-25 9:36AM EDT | 31.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 100 | 119 | 266.02% |
| WOLF240705C00032000 | 2024-06-18 3:20PM EDT | 32.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 18 | 28 | 282.03% |
| WOLF240705C00033000 | 2024-06-24 11:36AM EDT | 33.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 36 | 297.27% |
| WOLF240705C00033500 | 2024-06-25 9:31AM EDT | 33.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 120 | 308.20% |
| WOLF240705C00034000 | 2024-06-25 9:31AM EDT | 34.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 120 | 496 | 315.43% |
| WOLF240705C00035000 | 2024-06-24 9:38AM EDT | 35.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 20 | 105 | 329.30% |
| WOLF240705C00036000 | 2024-07-01 10:57AM EDT | 36.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 206 | 209.38% |
| WOLF240705C00037000 | 2024-06-21 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 316 | 185.94% |
| WOLF240705C00038000 | 2024-06-21 9:31AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 143 | 192 | 195.31% |
| WOLF240705C00039000 | 2024-06-20 10:57AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 31 | 203.13% |
| WOLF240705C00040000 | 2024-06-20 10:56AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 73 | 210.94% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240705P00016000 | 2024-06-14 9:30AM EDT | 16.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 317.97% |
| WOLF240705P00017000 | 2024-06-26 10:40AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 318 | 121.88% |
| WOLF240705P00017500 | 2024-06-26 10:36AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 110.94% |
| WOLF240705P00018000 | 2024-06-26 11:36AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 100.00% |
| WOLF240705P00018500 | 2024-06-26 11:59AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 89.84% |
| WOLF240705P00019000 | 2024-06-26 12:55PM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 21 | 254.10% |
| WOLF240705P00019500 | 2024-06-25 10:55AM EDT | 19.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 11 | 68.75% |
| WOLF240705P00020000 | 2024-07-01 11:05AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 157 | 59.38% |
| WOLF240705P00020500 | 2024-07-01 1:54PM EDT | 20.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 316 | 167 | 57.03% |
| WOLF240705P00021000 | 2024-07-01 11:40AM EDT | 21.00 | 0.17 | 0.10 | 0.15 | +0.02 | +13.33% | 11 | 212 | 59.96% |
| WOLF240705P00021500 | 2024-07-01 3:48PM EDT | 21.50 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 156 | 484 | 56.25% |
| WOLF240705P00022000 | 2024-07-01 3:22PM EDT | 22.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 154 | 237 | 55.86% |
| WOLF240705P00022500 | 2024-07-01 3:03PM EDT | 22.50 | 0.68 | 0.50 | 0.60 | +0.13 | +23.64% | 35 | 210 | 54.10% |
| WOLF240705P00023000 | 2024-07-01 12:57PM EDT | 23.00 | 1.05 | 0.80 | 1.30 | +0.25 | +31.25% | 21 | 26 | 75.20% |
| WOLF240705P00023500 | 2024-07-01 2:23PM EDT | 23.50 | 1.25 | 1.10 | 2.25 | -0.13 | -9.42% | 105 | 152 | 105.27% |
| WOLF240705P00024000 | 2024-07-01 12:33PM EDT | 24.00 | 1.80 | 1.50 | 1.70 | +0.10 | +5.88% | 21 | 57 | 56.25% |
| WOLF240705P00024500 | 2024-06-27 12:12PM EDT | 24.50 | 2.12 | 1.95 | 3.90 | 0.00 | - | 2 | 14 | 162.11% |
| WOLF240705P00025000 | 2024-07-01 9:45AM EDT | 25.00 | 2.60 | 2.40 | 2.65 | -0.10 | -3.70% | 3 | 75 | 63.28% |
| WOLF240705P00025500 | 2024-07-01 9:46AM EDT | 25.50 | 3.08 | 2.90 | 5.00 | +0.58 | +23.20% | 2 | 32 | 192.77% |
| WOLF240705P00026000 | 2024-06-24 2:34PM EDT | 26.00 | 3.13 | 3.30 | 3.80 | 0.00 | - | 1 | 52 | 87.11% |
| WOLF240705P00026500 | 2024-07-01 9:39AM EDT | 26.50 | 3.54 | 3.80 | 6.20 | -0.44 | -11.06% | 2 | 8 | 223.44% |
| WOLF240705P00027000 | 2024-06-26 10:00AM EDT | 27.00 | 4.40 | 2.75 | 6.20 | 0.00 | - | 7 | 5 | 75.00% |
| WOLF240705P00027500 | 2024-06-28 3:58PM EDT | 27.50 | 4.34 | 3.00 | 5.10 | 0.00 | - | 60 | 60 | 123.83% |
| WOLF240705P00028000 | 2024-07-01 11:11AM EDT | 28.00 | 5.80 | 5.30 | 5.60 | +1.21 | +26.36% | 1 | 4 | 132.03% |
| WOLF240705P00029000 | 2024-06-21 9:30AM EDT | 29.00 | 6.06 | 6.30 | 6.60 | 0.00 | - | 1 | 3 | 147.27% |
| WOLF240705P00030000 | 2024-07-01 11:29AM EDT | 30.00 | 7.80 | 7.30 | 7.60 | -0.17 | -2.13% | 10 | 18 | 161.72% |
| WOLF240705P00031000 | 2024-06-12 2:57PM EDT | 31.00 | 2.65 | 6.70 | 8.60 | 0.00 | - | 5 | 9 | 175.39% |
| WOLF240705P00032000 | 2024-06-28 12:19PM EDT | 32.00 | 9.05 | 8.60 | 10.10 | 0.00 | - | 10 | 0 | 280.47% |
| WOLF240705P00032500 | 2024-06-28 12:19PM EDT | 32.50 | 9.50 | 9.80 | 10.10 | 0.00 | - | 10 | 10 | 194.53% |
| WOLF240705P00033500 | 2024-06-27 11:18AM EDT | 33.50 | 10.90 | 10.40 | 11.10 | 0.00 | - | - | 0 | 206.64% |
