Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.554,55 -144,18 (-0,22%) CMC Crypto 200
1.441,32 -5,35 (-0,37%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117C00012500 | 2024-06-04 10:59AM EDT | 12.50 | 15.20 | 15.30 | 18.10 | 0.00 | - | 7 | 30 | 98.93% |
| WOLF250117C00015000 | 2024-03-27 3:45PM EDT | 15.00 | 15.90 | 13.10 | 13.90 | 0.00 | - | 1 | 7 | 57.91% |
| WOLF250117C00017500 | 2024-06-04 2:45PM EDT | 17.50 | 12.52 | 11.30 | 13.20 | 0.00 | - | 3 | 84 | 77.15% |
| WOLF250117C00020000 | 2024-06-06 12:51PM EDT | 20.00 | 11.33 | 10.60 | 11.90 | 0.00 | - | 1 | 462 | 87.28% |
| WOLF250117C00021000 | 2024-06-05 2:21PM EDT | 21.00 | 11.40 | 10.60 | 11.40 | 0.00 | - | - | 2 | 91.89% |
| WOLF250117C00022500 | 2024-06-06 2:29PM EDT | 22.50 | 9.80 | 9.70 | 10.00 | 0.00 | - | 1 | 379 | 86.18% |
| WOLF250117C00025000 | 2024-06-07 2:09PM EDT | 25.00 | 7.75 | 8.40 | 8.70 | 0.00 | - | 1 | 619 | 84.47% |
| WOLF250117C00030000 | 2024-06-10 12:05PM EDT | 30.00 | 6.20 | 6.30 | 8.50 | -0.30 | -4.62% | 1 | 823 | 93.65% |
| WOLF250117C00035000 | 2024-06-06 2:31PM EDT | 35.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 2 | 2,332 | 78.13% |
| WOLF250117C00040000 | 2024-06-06 2:37PM EDT | 40.00 | 3.75 | 3.10 | 3.80 | 0.00 | - | 3 | 742 | 77.54% |
| WOLF250117C00045000 | 2024-06-10 1:43PM EDT | 45.00 | 2.75 | 2.30 | 3.00 | +0.10 | +3.77% | 5 | 4,507 | 77.76% |
| WOLF250117C00050000 | 2024-06-10 12:23PM EDT | 50.00 | 2.05 | 1.60 | 2.40 | +0.14 | +7.33% | 10 | 3,236 | 77.25% |
| WOLF250117C00055000 | 2024-06-06 9:48AM EDT | 55.00 | 1.00 | 1.10 | 1.75 | 0.00 | - | 250 | 2,873 | 75.32% |
| WOLF250117C00060000 | 2024-06-10 12:24PM EDT | 60.00 | 1.20 | 0.55 | 1.20 | +0.05 | +4.35% | 2 | 600 | 71.00% |
| WOLF250117C00065000 | 2024-06-03 9:33AM EDT | 65.00 | 0.85 | 0.60 | 1.15 | 0.00 | - | 5 | 2,691 | 75.93% |
| WOLF250117C00070000 | 2024-06-07 12:47PM EDT | 70.00 | 0.80 | 0.30 | 1.00 | 0.00 | - | 2 | 1,292 | 75.05% |
| WOLF250117C00075000 | 2024-06-03 2:30PM EDT | 75.00 | 0.49 | 0.20 | 0.85 | 0.00 | - | 5 | 2,322 | 75.54% |
| WOLF250117C00080000 | 2024-06-06 9:58AM EDT | 80.00 | 0.51 | 0.15 | 0.80 | 0.00 | - | 5 | 2,355 | 77.54% |
| WOLF250117C00085000 | 2024-06-06 9:58AM EDT | 85.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 359 | 77.34% |
| WOLF250117C00090000 | 2024-06-04 3:04PM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 212 | 80.27% |
| WOLF250117C00095000 | 2024-04-26 11:43AM EDT | 95.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 219 | 535 | 82.96% |
| WOLF250117C00100000 | 2024-06-06 3:48PM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 699 | 86.47% |
| WOLF250117C00105000 | 2024-02-29 11:46AM EDT | 105.00 | 0.35 | 0.65 | 0.75 | 0.00 | - | 1 | 132 | 98.49% |
| WOLF250117C00110000 | 2024-05-20 2:14PM EDT | 110.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 378 | 90.23% |
| WOLF250117C00115000 | 2024-04-01 11:01AM EDT | 115.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 19 | 115.28% |
| WOLF250117C00120000 | 2024-05-03 10:54AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 403 | 94.43% |
| WOLF250117C00125000 | 2024-01-16 11:55AM EDT | 125.00 | 0.57 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 87.70% |
| WOLF250117C00130000 | 2024-02-09 3:52PM EDT | 130.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 3 | 77 | 96.04% |
| WOLF250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 40 | 150 | 94.04% |
| WOLF250117C00140000 | 2024-05-30 10:08AM EDT | 140.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 342 | 101.71% |
| WOLF250117C00145000 | 2024-05-31 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 302 | 103.32% |
| WOLF250117C00150000 | 2024-05-22 9:59AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 50.00% |
| WOLF250117C00155000 | 2024-01-29 4:50PM EDT | 155.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 4 | 169 | 97.17% |
| WOLF250117C00160000 | 2024-05-02 3:27PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 36 | 111.96% |
| WOLF250117C00165000 | 2024-05-22 2:02PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 109.28% |
| WOLF250117C00170000 | 2024-05-22 2:02PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 110.64% |
| WOLF250117C00175000 | 2023-12-04 2:11PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF250117C00180000 | 2024-05-22 10:18AM EDT | 180.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 266 | 108.20% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117P00012500 | 2024-06-10 3:22PM EDT | 12.50 | 0.64 | 0.60 | 0.75 | -0.06 | -8.57% | 1 | 3,118 | 86.43% |
| WOLF250117P00015000 | 2024-06-10 1:47PM EDT | 15.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 1 | 1,609 | 82.91% |
| WOLF250117P00017500 | 2024-06-06 10:38AM EDT | 17.50 | 1.80 | 1.65 | 1.80 | 0.00 | - | 60 | 2,575 | 79.93% |
| WOLF250117P00019000 | 2024-06-06 10:50AM EDT | 19.00 | 2.25 | 2.05 | 2.25 | 0.00 | - | - | 60 | 78.13% |
| WOLF250117P00020000 | 2024-06-06 2:59PM EDT | 20.00 | 2.50 | 2.40 | 2.60 | 0.00 | - | 45 | 21,686 | 77.59% |
| WOLF250117P00022500 | 2024-06-10 3:21PM EDT | 22.50 | 3.40 | 3.30 | 3.50 | -0.56 | -14.14% | 81 | 1,193 | 74.90% |
| WOLF250117P00025000 | 2024-06-10 1:46PM EDT | 25.00 | 4.62 | 4.40 | 4.70 | -0.08 | -1.70% | 10 | 6,861 | 73.63% |
| WOLF250117P00028000 | 2024-06-06 12:07PM EDT | 28.00 | 6.30 | 6.00 | 6.30 | 0.00 | - | 15 | 16 | 72.27% |
| WOLF250117P00030000 | 2024-06-06 3:58PM EDT | 30.00 | 7.40 | 7.10 | 7.40 | 0.00 | - | 1 | 6,577 | 70.41% |
| WOLF250117P00035000 | 2024-06-10 12:09PM EDT | 35.00 | 11.30 | 10.20 | 10.90 | -0.10 | -0.88% | 1 | 1,411 | 67.94% |
| WOLF250117P00038000 | 2024-06-04 10:33AM EDT | 38.00 | 13.80 | 12.70 | 13.00 | 0.00 | - | 1 | 1 | 67.68% |
| WOLF250117P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 19.30 | 15.60 | 16.10 | 0.00 | - | 4 | 582 | 84.16% |
| WOLF250117P00045000 | 2024-05-03 2:52PM EDT | 45.00 | 20.80 | 18.70 | 20.90 | 0.00 | - | 1 | 1,173 | 81.71% |
| WOLF250117P00050000 | 2024-05-07 2:43PM EDT | 50.00 | 25.35 | 21.10 | 23.40 | 0.00 | - | 3 | 1,328 | 70.83% |
| WOLF250117P00055000 | 2024-05-02 10:27AM EDT | 55.00 | 33.80 | 29.10 | 30.10 | 0.00 | - | 5 | 312 | 94.65% |
| WOLF250117P00060000 | 2024-05-24 12:47PM EDT | 60.00 | 34.13 | 31.30 | 34.00 | 0.00 | - | 1 | 263 | 69.73% |
| WOLF250117P00065000 | 2024-03-13 12:13PM EDT | 65.00 | 37.60 | 38.20 | 40.80 | 0.00 | - | 1 | 392 | 105.10% |
| WOLF250117P00070000 | 2024-03-13 12:55PM EDT | 70.00 | 42.30 | 42.80 | 44.20 | 0.00 | - | 18 | 19 | 95.07% |
| WOLF250117P00075000 | 2024-03-13 11:51AM EDT | 75.00 | 47.00 | 48.00 | 49.90 | 0.00 | - | 2 | 2 | 106.59% |
| WOLF250117P00080000 | 2024-03-12 2:01PM EDT | 80.00 | 51.80 | 51.10 | 54.10 | 0.00 | - | 1 | 0 | 85.50% |
| WOLF250117P00085000 | 2024-03-21 9:32AM EDT | 85.00 | 56.68 | 60.50 | 65.00 | 0.00 | - | 2 | 0 | 163.72% |
| WOLF250117P00090000 | 2024-01-30 12:50PM EDT | 90.00 | 55.00 | 62.20 | 65.80 | 0.00 | - | 1 | 0 | 118.65% |
| WOLF250117P00095000 | 2024-01-09 2:36PM EDT | 95.00 | 54.10 | 65.00 | 67.80 | 0.00 | - | 2 | 0 | 99.76% |
| WOLF250117P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 58.60 | 71.70 | 75.10 | 0.00 | - | 2 | 0 | 114.75% |
| WOLF250117P00105000 | 2023-12-29 11:22AM EDT | 105.00 | 60.50 | 67.60 | 71.10 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00110000 | 2022-11-15 4:42PM EDT | 110.00 | 37.40 | 41.90 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| WOLF250117P00150000 | 2023-07-24 3:28PM EDT | 150.00 | 87.50 | 101.00 | 102.70 | 0.00 | - | 1 | 0 | 0.00% |
