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 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.038,64 -465,14 (-0,76%)
Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE260116C00000500 | 2024-04-12 10:58AM EDT | 0.50 | 4.82 | 2.60 | 6.10 | 0.00 | - | 22 | 11 | 0.00% |
| CDE260116C00001000 | 2024-05-17 12:27PM EDT | 1.00 | 4.95 | 2.50 | 5.00 | +1.27 | +34.51% | 10 | 599 | 103.52% |
| CDE260116C00001500 | 2024-05-17 1:03PM EDT | 1.50 | 4.53 | 2.95 | 6.70 | +0.53 | +13.25% | 3 | 209 | 125.98% |
| CDE260116C00002000 | 2024-05-17 3:39PM EDT | 2.00 | 4.20 | 2.70 | 6.50 | +0.70 | +20.00% | 26 | 258 | 127.15% |
| CDE260116C00002500 | 2024-05-17 1:18PM EDT | 2.50 | 3.75 | 3.30 | 5.10 | +0.44 | +13.29% | 15 | 704 | 111.52% |
| CDE260116C00003000 | 2024-05-17 12:48PM EDT | 3.00 | 3.40 | 3.30 | 3.60 | +0.70 | +25.93% | 5 | 732 | 76.37% |
| CDE260116C00003500 | 2024-05-17 3:39PM EDT | 3.50 | 3.18 | 2.50 | 3.30 | +0.38 | +13.57% | 3 | 234 | 60.74% |
| CDE260116C00004000 | 2024-05-16 10:21AM EDT | 4.00 | 2.36 | 2.75 | 3.10 | 0.00 | - | 10 | 932 | 75.88% |
| CDE260116C00004500 | 2024-05-16 2:53PM EDT | 4.50 | 2.20 | 1.95 | 2.80 | 0.00 | - | 5 | 450 | 61.43% |
| CDE260116C00005000 | 2024-05-17 3:01PM EDT | 5.00 | 2.47 | 1.75 | 2.60 | +0.44 | +21.67% | 95 | 819 | 62.40% |
| CDE260116C00005500 | 2024-05-17 2:23PM EDT | 5.50 | 2.30 | 2.10 | 2.40 | +0.45 | +24.32% | 29 | 2,429 | 72.75% |
| CDE260116C00007500 | 2024-05-17 3:07PM EDT | 7.50 | 1.65 | 0.90 | 1.80 | +0.25 | +17.86% | 13 | 817 | 61.67% |
| CDE260116C00010000 | 2024-05-17 3:11PM EDT | 10.00 | 1.25 | 0.85 | 1.30 | +0.25 | +25.00% | 471 | 1,928 | 68.16% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE260116P00001000 | 2023-10-19 10:54AM EDT | 1.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 98.44% |
| CDE260116P00001500 | 2024-01-30 1:32PM EDT | 1.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 30 | 112 | 116.80% |
| CDE260116P00002000 | 2024-05-15 2:21PM EDT | 2.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 360 | 95.90% |
| CDE260116P00002500 | 2024-05-02 9:30AM EDT | 2.50 | 0.45 | 0.15 | 0.30 | 0.00 | - | 5 | 12 | 63.28% |
| CDE260116P00003000 | 2024-05-13 9:37AM EDT | 3.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 184 | 61.43% |
| CDE260116P00003500 | 2024-05-01 12:06PM EDT | 3.50 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 23 | 61.13% |
| CDE260116P00004000 | 2024-05-01 12:03PM EDT | 4.00 | 1.03 | 0.65 | 0.80 | 0.00 | - | 4 | 29 | 60.35% |
| CDE260116P00004500 | 2024-05-08 3:39PM EDT | 4.50 | 1.19 | 0.90 | 1.05 | 0.00 | - | 1 | 15 | 60.64% |
| CDE260116P00005000 | 2024-04-17 12:34PM EDT | 5.00 | 1.70 | 1.15 | 1.30 | 0.00 | - | 2 | 123 | 59.67% |
| CDE260116P00007500 | 2024-04-03 12:38PM EDT | 7.50 | 3.52 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 72.75% |
| CDE260116P00010000 | 2024-05-16 11:10AM EDT | 10.00 | 5.12 | 4.60 | 4.90 | 0.00 | - | 1 | 7 | 52.83% |
