Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.453,52 -399,34 (-1,03%) Bitcoin EUR
62.310,35 -413,04 (-0,66%) CMC Crypto 200
1.449,19 -35,50 (-2,39%) Nasdaq Compositive
16.945,39 -74,49 (-0,44%) S&P 500
5.271,32 -34,72 (-0,65%)
Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219C00000500 | 2024-04-03 10:34AM EDT | 0.50 | 3.90 | 2.00 | 7.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDE251219C00001000 | 2024-04-03 12:09PM EDT | 1.00 | 3.59 | 3.50 | 6.50 | 0.00 | - | 2 | 13 | 150.39% |
| CDE251219C00001500 | 2024-04-15 12:16PM EDT | 1.50 | 3.20 | 3.40 | 6.10 | 0.00 | - | 1 | 11 | 146.88% |
| CDE251219C00002000 | 2024-05-09 9:30AM EDT | 2.00 | 3.60 | 3.70 | 5.90 | 0.00 | - | 1 | 492 | 174.61% |
| CDE251219C00002500 | 2024-04-22 12:25PM EDT | 2.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDE251219C00003000 | 2024-05-28 1:01PM EDT | 3.00 | 3.16 | 3.00 | 3.50 | 0.00 | - | 6 | 604 | 77.83% |
| CDE251219C00003500 | 2024-05-07 3:50PM EDT | 3.50 | 2.50 | 2.65 | 3.10 | 0.00 | - | 15 | 245 | 71.68% |
| CDE251219C00004000 | 2024-05-29 1:50PM EDT | 4.00 | 2.75 | 2.40 | 2.90 | +0.25 | +10.00% | 50 | 419 | 73.05% |
| CDE251219C00004500 | 2024-05-21 9:30AM EDT | 4.50 | 2.68 | 0.00 | 2.65 | 0.00 | - | 23 | 92 | 83.30% |
| CDE251219C00005000 | 2024-05-29 12:45PM EDT | 5.00 | 2.35 | 2.10 | 2.40 | +0.36 | +18.09% | 20 | 2,156 | 73.93% |
| CDE251219C00005500 | 2024-05-24 2:26PM EDT | 5.50 | 2.03 | 1.80 | 2.25 | +0.08 | +4.10% | 1 | 468 | 71.97% |
| CDE251219C00007500 | 2024-05-29 11:37AM EDT | 7.50 | 1.50 | 1.30 | 1.60 | 0.00 | - | 15 | 125 | 71.19% |
| CDE251219C00010000 | 2024-05-22 2:25PM EDT | 10.00 | 1.00 | 0.70 | 1.25 | 0.00 | - | 15 | 248 | 70.02% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219P00001000 | 2023-10-30 11:25AM EDT | 1.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 118.75% |
| CDE251219P00001500 | 2023-12-07 2:57PM EDT | 1.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 98.24% |
| CDE251219P00002000 | 2024-04-01 2:25PM EDT | 2.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 310 | 72.27% |
| CDE251219P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.40 | 0.10 | 1.45 | 0.00 | - | 6 | 23 | 109.96% |
| CDE251219P00003000 | 2024-05-21 10:30AM EDT | 3.00 | 0.35 | 0.30 | 1.55 | 0.00 | - | 3 | 86 | 100.98% |
| CDE251219P00003500 | 2024-05-20 3:29PM EDT | 3.50 | 0.50 | 0.00 | 1.60 | 0.00 | - | 3 | 119 | 77.15% |
| CDE251219P00004000 | 2024-01-16 2:07PM EDT | 4.00 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 78 | 109.28% |
| CDE251219P00005000 | 2024-05-17 10:29AM EDT | 5.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 25 | 35 | 58.20% |
| CDE251219P00005500 | 2024-05-20 11:47AM EDT | 5.50 | 1.45 | 0.00 | 2.10 | 0.00 | - | - | 10 | 81.93% |
| CDE251219P00007500 | 2024-04-03 10:34AM EDT | 7.50 | 3.54 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 70.17% |
