Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.335,08 -104,81 (-0,17%)
Coeur Mining, Inc. (CDE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE250117C00001000 | 2024-04-23 3:57PM EDT | 1.00 | 3.60 | 3.90 | 6.20 | 0.00 | - | 2 | 105 | 181.25% |
| CDE250117C00001500 | 2024-04-17 3:16PM EDT | 1.50 | 3.04 | 3.10 | 5.80 | 0.00 | - | 1 | 62 | 110.16% |
| CDE250117C00002000 | 2024-05-17 12:45PM EDT | 2.00 | 3.90 | 2.65 | 5.90 | +0.60 | +18.18% | 13 | 978 | 150.39% |
| CDE250117C00002500 | 2024-04-26 2:23PM EDT | 2.50 | 2.65 | 2.90 | 3.60 | 0.00 | - | 1 | 852 | 99.02% |
| CDE250117C00003000 | 2024-05-17 3:59PM EDT | 3.00 | 3.10 | 2.80 | 3.10 | +0.40 | +14.81% | 16 | 729 | 58.20% |
| CDE250117C00003500 | 2024-05-17 1:50PM EDT | 3.50 | 2.68 | 2.25 | 4.40 | +0.73 | +37.44% | 24 | 748 | 133.40% |
| CDE250117C00004000 | 2024-05-17 11:23AM EDT | 4.00 | 2.29 | 2.30 | 2.60 | +0.59 | +34.71% | 61 | 6,777 | 83.20% |
| CDE250117C00004500 | 2024-05-17 3:07PM EDT | 4.50 | 1.99 | 1.90 | 2.10 | +0.41 | +25.95% | 125 | 927 | 71.39% |
| CDE250117C00005000 | 2024-05-17 3:51PM EDT | 5.00 | 1.75 | 1.70 | 1.85 | +0.40 | +29.63% | 148 | 2,210 | 73.83% |
| CDE250117C00005500 | 2024-05-17 3:07PM EDT | 5.50 | 1.47 | 1.45 | 1.60 | +0.34 | +30.09% | 137 | 1,202 | 72.56% |
| CDE250117C00007500 | 2024-05-17 2:44PM EDT | 7.50 | 0.82 | 0.80 | 0.85 | +0.23 | +38.98% | 40 | 1,342 | 69.92% |
| CDE250117C00010000 | 2024-05-17 3:52PM EDT | 10.00 | 0.44 | 0.40 | 0.50 | +0.14 | +46.67% | 361 | 860 | 72.66% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE250117P00001000 | 2023-09-06 9:46AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 220 | 132.81% |
| CDE250117P00001500 | 2024-05-09 11:30AM EDT | 1.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 184.38% |
| CDE250117P00002000 | 2024-04-19 12:34PM EDT | 2.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 50 | 505 | 107.42% |
| CDE250117P00002500 | 2024-04-11 3:44PM EDT | 2.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | 300 | 1,094 | 120.70% |
| CDE250117P00003000 | 2024-05-09 3:11PM EDT | 3.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 8 | 575 | 67.97% |
| CDE250117P00003500 | 2024-05-17 9:30AM EDT | 3.50 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 2 | 3,251 | 67.19% |
| CDE250117P00004000 | 2024-05-10 10:37AM EDT | 4.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 5 | 160 | 65.43% |
| CDE250117P00004500 | 2024-04-19 12:16PM EDT | 4.50 | 0.99 | 0.45 | 0.55 | 0.00 | - | 1 | 80 | 62.99% |
| CDE250117P00005000 | 2024-05-17 2:44PM EDT | 5.00 | 0.70 | 0.70 | 0.75 | -0.20 | -22.22% | 20 | 1,087 | 63.38% |
| CDE250117P00005500 | 2024-05-17 9:43AM EDT | 5.50 | 1.09 | 0.95 | 1.00 | -0.06 | -5.22% | 1 | 362 | 62.99% |
| CDE250117P00007500 | 2024-05-17 1:33PM EDT | 7.50 | 2.25 | 2.20 | 2.30 | +2.25 | - | 1 | 0 | 59.57% |
| CDE250117P00010000 | 2024-05-14 12:57PM EDT | 10.00 | 5.00 | 4.20 | 4.40 | +5.00 | - | - | 11 | 53.52% |
