Italia markets closed

SAP SE (SAP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,21-0,02 (-0,01%)
Alla chiusura: 04:00PM EDT
197,19 -0,02 (-0,01%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SAP250117C000500002022-09-23 10:52AM EDT50.0034.8043.5048.500.00-64640.00%
SAP250117C000550002022-09-23 10:55AM EDT55.0031.3039.5044.500.00-64640.00%
SAP250117C000600002022-09-23 10:44AM EDT60.0027.4037.1040.100.00-64640.00%
SAP250117C000750002024-03-19 3:17PM EDT75.00114.60102.20107.000.00-110.00%
SAP250117C000775002022-10-17 10:51AM EDT77.5023.2040.5045.500.00--100.00%
SAP250117C000800002024-06-20 10:42AM EDT80.00114.00117.40121.700.00--186.91%
SAP250117C000825002024-06-20 10:42AM EDT82.50111.60115.00119.000.00-5483.85%
SAP250117C000850002022-10-11 2:48PM EDT85.0017.0032.4035.000.00--100.00%
SAP250117C000900002023-01-09 11:57AM EDT90.0034.6335.8040.300.00-1170.00%
SAP250117C000925002024-06-20 10:28AM EDT92.50101.70105.30109.600.00--277.49%
SAP250117C000950002023-07-05 10:09AM EDT95.0047.2044.5045.800.00--110.00%
SAP250117C001000002024-06-28 10:06AM EDT100.00107.0098.10102.400.00-1672.58%
SAP250117C001050002024-06-28 10:06AM EDT105.00102.2593.0097.300.00-14067.60%
SAP250117C001100002024-06-26 2:50PM EDT110.0092.3088.4092.700.00-21065.70%
SAP250117C001150002023-12-20 3:49PM EDT115.0043.7052.0055.900.00-2440.00%
SAP250117C001200002024-03-08 12:32PM EDT120.0078.0073.2078.000.00-104441.07%
SAP250117C001250002024-02-28 1:40PM EDT125.0066.9571.6076.500.00-11858.20%
SAP250117C001300002024-01-12 4:39PM EDT130.0036.3654.8059.800.00-2370.00%
SAP250117C001350002024-06-27 9:30AM EDT135.0070.0064.6068.900.00-13151.59%
SAP250117C001400002024-07-10 9:36AM EDT140.0065.9060.1063.900.00-120655.21%
SAP250117C001450002024-04-02 9:30AM EDT145.0053.550.000.000.00-1660.00%
SAP250117C001500002024-06-14 2:01PM EDT150.0044.7058.3062.300.00-67264.68%
SAP250117C001550002024-03-21 12:26PM EDT155.0048.2730.4031.600.00-2210.00%
SAP250117C001600002024-07-09 9:35AM EDT160.0049.1542.0046.300.00-113546.23%
SAP250117C001650002024-05-23 9:35AM EDT165.0040.7037.3039.300.00-113437.45%
SAP250117C001700002024-05-01 10:49AM EDT170.0022.0824.3025.100.00-2340.00%
SAP250117C001750002024-06-17 12:29PM EDT175.0026.7032.8034.400.00-207141.18%
SAP250117C001800002024-07-05 3:52PM EDT180.0035.0028.0029.700.00-113237.62%
SAP250117C001850002024-06-27 3:08PM EDT185.0028.7024.5025.400.00-1015134.75%
SAP250117C001900002024-07-01 1:24PM EDT190.0023.7821.4022.100.00-112933.57%
SAP250117C001950002024-07-19 11:11AM EDT195.0018.8018.5019.00-1.00-5.05%214232.42%
SAP250117C002000002024-07-15 10:14AM EDT200.0020.9015.9016.400.00-16631.80%
SAP250117C002100002024-07-17 10:07AM EDT210.0013.0011.4011.900.00-119030.68%
SAP250117C002200002024-07-18 11:34AM EDT220.008.408.008.30+0.72+9.37%514429.63%
SAP250117C002300002024-06-24 3:54PM EDT230.004.515.405.800.00-49229.23%
SAP250117C002400002024-07-17 12:52PM EDT240.003.903.604.100.00-56729.26%
SAP250117C002500002024-07-18 11:57AM EDT250.002.332.302.700.00-14328.78%
SAP250117C002600002024-07-01 3:29PM EDT260.002.001.451.800.00-101728.64%
SAP250117C002700002024-07-15 10:55AM EDT270.001.550.951.300.00-102929.11%
SAP250117C002800002024-07-12 3:53PM EDT280.001.300.501.950.00-10015234.64%
SAP250117C002900002024-05-22 12:37PM EDT290.000.400.201.000.00--2932.20%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SAP250117P000400002024-05-13 2:55PM EDT40.000.050.000.400.00-1766097.36%
SAP250117P000450002024-04-09 2:44PM EDT45.000.350.000.750.00-597198.44%
SAP250117P000500002023-11-27 12:58PM EDT50.000.150.005.000.00--1129.93%
SAP250117P000550002024-07-19 3:05PM EDT55.000.050.002.20-0.15-75.00%424102.15%
SAP250117P000650002024-07-17 12:29PM EDT65.000.100.000.450.00-2369.63%
SAP250117P000700002023-01-30 10:30AM EDT70.002.400.000.000.00--025.00%
SAP250117P000750002024-06-17 3:44PM EDT75.000.250.050.600.00-13064.36%
SAP250117P000775002023-09-25 1:15PM EDT77.501.400.654.900.00-3293.40%
SAP250117P000800002023-09-28 12:47PM EDT80.001.651.751.900.00-113782.18%
SAP250117P000825002024-01-17 4:06PM EDT82.500.550.000.000.00-26825.00%
SAP250117P000850002023-10-06 11:38AM EDT85.002.001.202.450.00-143577.25%
SAP250117P000875002023-09-29 10:33AM EDT87.502.052.102.550.00-122679.18%
SAP250117P000900002023-12-28 2:59PM EDT90.001.000.052.000.00-34764.43%
SAP250117P000925002024-05-22 10:44AM EDT92.500.250.100.900.00-129254.98%
SAP250117P000950002023-09-27 10:38AM EDT95.003.202.053.300.00-122274.73%
SAP250117P000975002024-04-16 12:14PM EDT97.500.510.100.700.00-18654.57%
SAP250117P001000002024-05-10 10:52AM EDT100.000.350.000.900.00-12455.32%
SAP250117P001050002024-03-21 10:38AM EDT105.000.500.002.800.00-113356.69%
SAP250117P001100002023-12-13 1:06PM EDT110.002.101.501.900.00-911755.44%
SAP250117P001150002024-05-22 12:18PM EDT115.000.450.251.150.00-106447.58%
SAP250117P001200002024-07-17 3:11PM EDT120.000.450.201.650.00-95748.11%
SAP250117P001250002024-05-22 12:07PM EDT125.000.650.351.150.00-1020841.30%
SAP250117P001300002024-05-22 11:56AM EDT130.000.800.401.200.00-4417438.68%
SAP250117P001350002024-05-30 9:35AM EDT135.001.600.051.700.00-15038.87%
SAP250117P001400002024-06-14 11:17AM EDT140.001.500.352.900.00-28841.55%
SAP250117P001450002024-06-03 11:24AM EDT145.001.900.603.100.00-1039.11%
SAP250117P001500002024-06-05 11:27AM EDT150.002.140.602.550.00-124433.78%
SAP250117P001550002024-03-26 2:45PM EDT155.003.003.604.200.00-222236.43%
SAP250117P001600002024-06-27 12:21PM EDT160.002.352.403.100.00-12429.67%
SAP250117P001650002024-06-14 2:50PM EDT165.005.001.752.750.00-111725.51%
SAP250117P001700002024-07-19 10:08AM EDT170.004.104.004.50+0.24+6.22%2616127.41%
SAP250117P001750002024-07-19 1:42PM EDT175.005.405.105.50-1.60-22.86%518226.53%
SAP250117P001800002024-07-19 11:14AM EDT180.006.406.306.70-0.10-1.54%643125.67%
SAP250117P001850002024-07-19 10:52AM EDT185.008.007.808.20-3.30-29.20%84924.99%
SAP250117P001900002024-07-19 12:34PM EDT190.009.609.609.90+2.80+41.18%182424.23%
SAP250117P001950002024-07-19 10:56AM EDT195.0011.8011.6012.10-1.10-8.53%233123.89%
SAP250117P002000002024-07-18 2:31PM EDT200.0014.0013.9014.400.00-136323.19%
SAP250117P002100002024-07-12 11:12AM EDT210.0014.6019.4021.700.00-13025.18%
SAP250117P002200002024-06-03 10:12AM EDT220.0034.5022.2025.100.00-3016.64%
SAP250117P002300002024-07-15 9:30AM EDT230.0028.4032.7035.200.00-1120.92%
SAP250117P002400002024-03-19 12:13PM EDT240.0053.0460.0064.700.00-1060.91%