Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.718,82 +1.034,13 (+1,79%) CMC Crypto 200
1.351,46 +49,39 (+3,79%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Wolfspeed, Inc. (WOLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240712C00019000 | 2024-06-20 3:00PM EDT | 19.00 | 4.80 | 3.50 | 3.80 | 0.00 | - | - | 1 | 70.31% |
| WOLF240712C00020000 | 2024-06-28 11:58AM EDT | 20.00 | 3.40 | 2.35 | 4.70 | 0.00 | - | 1 | 5 | 130.66% |
| WOLF240712C00021500 | 2024-06-27 12:51PM EDT | 21.50 | 1.90 | 1.55 | 2.70 | 0.00 | - | - | 1 | 97.46% |
| WOLF240712C00022000 | 2024-07-01 3:03PM EDT | 22.00 | 1.25 | 1.30 | 1.40 | -0.15 | -10.71% | 3 | 56 | 65.72% |
| WOLF240712C00022500 | 2024-06-27 9:47AM EDT | 22.50 | 1.52 | 1.05 | 1.15 | 0.00 | - | - | 21 | 66.31% |
| WOLF240712C00023000 | 2024-07-01 3:05PM EDT | 23.00 | 0.82 | 0.80 | 0.90 | -0.14 | -14.58% | 75 | 76 | 64.65% |
| WOLF240712C00023500 | 2024-07-01 2:09PM EDT | 23.50 | 0.65 | 0.60 | 0.75 | -0.45 | -40.91% | 6 | 27 | 65.43% |
| WOLF240712C00024000 | 2024-07-01 2:09PM EDT | 24.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 11 | 28 | 65.72% |
| WOLF240712C00024500 | 2024-07-01 3:32PM EDT | 24.50 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 8 | 5 | 65.72% |
| WOLF240712C00025000 | 2024-07-01 3:55PM EDT | 25.00 | 0.25 | 0.25 | 0.35 | -0.11 | -30.56% | 76 | 39 | 65.63% |
| WOLF240712C00025500 | 2024-07-01 9:55AM EDT | 25.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 5 | 16 | 68.36% |
| WOLF240712C00026000 | 2024-07-01 10:18AM EDT | 26.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 6 | 114 | 69.92% |
| WOLF240712C00026500 | 2024-07-01 10:49AM EDT | 26.50 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 1 | 11 | 70.12% |
| WOLF240712C00027000 | 2024-07-01 10:15AM EDT | 27.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 4 | 78 | 72.27% |
| WOLF240712C00028000 | 2024-06-25 10:43AM EDT | 28.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 5 | 10 | 73.83% |
| WOLF240712C00028500 | 2024-06-24 9:56AM EDT | 28.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 1 | 72.66% |
| WOLF240712C00029000 | 2024-07-01 12:04PM EDT | 29.00 | 0.09 | 0.00 | 0.10 | -0.21 | -70.00% | 1 | 5 | 76.95% |
| WOLF240712C00030000 | 2024-07-01 12:06PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 85.16% |
| WOLF240712C00031000 | 2024-07-01 9:44AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 43 | 92.97% |
| WOLF240712C00032000 | 2024-07-01 9:39AM EDT | 32.00 | 0.26 | 0.00 | 0.10 | +0.06 | +30.00% | 1 | 50 | 100.00% |
| WOLF240712C00033000 | 2024-06-25 12:14PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 27 | 107.03% |
| WOLF240712C00034000 | 2024-06-25 9:45AM EDT | 34.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 200 | 233 | 180.66% |
| WOLF240712C00035000 | 2024-06-25 9:35AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 50 | 66 | 189.06% |
| WOLF240712C00037000 | 2024-06-25 9:33AM EDT | 37.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 50 | 205.08% |
| WOLF240712C00038000 | 2024-06-25 9:32AM EDT | 38.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 53 | 212.50% |
| WOLF240712C00039000 | 2024-06-25 9:33AM EDT | 39.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 320 | 219.73% |
| WOLF240712C00040000 | 2024-06-24 2:05PM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 50 | 194 | 158.98% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240712P00015000 | 2024-06-26 11:20AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 186 | 107.81% |
| WOLF240712P00016000 | 2024-06-28 3:13PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 23 | 5 | 92.97% |
| WOLF240712P00017000 | 2024-07-01 10:28AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 305 | 88.28% |
| WOLF240712P00017500 | 2024-07-01 12:49PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 120 | 71.88% |
| WOLF240712P00018000 | 2024-06-24 9:57AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 73.44% |
| WOLF240712P00020000 | 2024-07-01 12:16PM EDT | 20.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 62 | 81 | 64.65% |
| WOLF240712P00021000 | 2024-07-01 1:47PM EDT | 21.00 | 0.48 | 0.35 | 0.50 | -0.02 | -4.00% | 54 | 1,317 | 64.45% |
| WOLF240712P00021500 | 2024-07-01 12:54PM EDT | 21.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 16 | 57 | 63.48% |
| WOLF240712P00022000 | 2024-07-01 3:03PM EDT | 22.00 | 0.83 | 0.70 | 0.85 | +0.23 | +38.33% | 1 | 82 | 63.48% |
| WOLF240712P00022500 | 2024-06-27 3:06PM EDT | 22.50 | 0.80 | 0.95 | 1.10 | 0.00 | - | - | 19 | 64.16% |
| WOLF240712P00023000 | 2024-07-01 10:20AM EDT | 23.00 | 1.37 | 1.20 | 1.35 | +0.22 | +19.13% | 104 | 16 | 62.50% |
| WOLF240712P00024000 | 2024-07-01 12:33PM EDT | 24.00 | 2.09 | 1.65 | 2.05 | +0.40 | +23.67% | 11 | 42 | 56.25% |
| WOLF240712P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 3.16 | 2.65 | 2.85 | 0.00 | - | 1 | 92 | 64.84% |
| WOLF240712P00026000 | 2024-06-25 9:46AM EDT | 26.00 | 4.45 | 2.40 | 4.60 | 0.00 | - | 1 | 73 | 142.97% |
| WOLF240712P00026500 | 2024-06-26 10:00AM EDT | 26.50 | 3.96 | 2.55 | 4.20 | 0.00 | - | - | 2 | 80.47% |
| WOLF240712P00027000 | 2024-06-26 10:05AM EDT | 27.00 | 4.50 | 3.00 | 4.70 | 0.00 | - | 2 | 43 | 86.52% |
| WOLF240712P00028000 | 2024-07-01 2:37PM EDT | 28.00 | 5.70 | 5.40 | 7.60 | +3.07 | +116.73% | 3 | 16 | 166.21% |
| WOLF240712P00029000 | 2024-06-14 10:31AM EDT | 29.00 | 2.88 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 179.69% |
| WOLF240712P00035000 | 2024-06-21 11:58AM EDT | 35.00 | 11.45 | 12.30 | 12.60 | 0.00 | - | 1 | 2 | 144.53% |
