Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.359,59 -714,29 (-1,13%) CMC Crypto 200
1.447,34 -37,36 (-2,52%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240621C00001000 | 2024-05-09 12:51PM EDT | 1.00 | 4.32 | 4.10 | 4.90 | 0.00 | - | 1 | 15 | 634.38% |
| CDE240621C00001500 | 2024-04-05 1:19PM EDT | 1.50 | 3.36 | 2.80 | 4.00 | 0.00 | - | 5 | 12 | 0.00% |
| CDE240621C00002000 | 2024-05-28 9:30AM EDT | 2.00 | 3.60 | 2.75 | 3.80 | -0.20 | -5.26% | 50 | 484 | 321.88% |
| CDE240621C00002500 | 2024-05-23 3:58PM EDT | 2.50 | 2.85 | 2.60 | 3.40 | 0.00 | - | 25 | 774 | 312.50% |
| CDE240621C00003000 | 2024-05-29 3:55PM EDT | 3.00 | 2.65 | 1.70 | 3.70 | +0.03 | +1.15% | 12 | 2,126 | 148.44% |
| CDE240621C00003500 | 2024-05-22 3:26PM EDT | 3.50 | 2.20 | 1.25 | 3.00 | +0.11 | +5.26% | 1 | 1,245 | 384.38% |
| CDE240621C00004000 | 2024-05-28 3:03PM EDT | 4.00 | 1.64 | 0.85 | 2.45 | 0.00 | - | 171 | 2,316 | 307.03% |
| CDE240621C00004500 | 2024-05-28 9:30AM EDT | 4.50 | 1.30 | 1.15 | 1.85 | 0.00 | - | 6 | 720 | 151.56% |
| CDE240621C00005000 | 2024-05-29 3:35PM EDT | 5.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 276 | 5,511 | 74.22% |
| CDE240621C00005500 | 2024-05-29 3:35PM EDT | 5.50 | 0.45 | 0.45 | 0.50 | -0.01 | -2.17% | 542 | 8,060 | 67.19% |
| CDE240621C00007500 | 2024-05-29 2:32PM EDT | 7.50 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 12 | 4,187 | 87.50% |
| CDE240621C00010000 | 2024-05-21 12:03PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 117.19% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240621P00001500 | 2023-11-14 12:16PM EDT | 1.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 28 | 33 | 581.25% |
| CDE240621P00002000 | 2024-04-29 11:48AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 221.88% |
| CDE240621P00002500 | 2024-05-17 10:57AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 606 | 178.13% |
| CDE240621P00003000 | 2024-05-10 10:15AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 340 | 143.75% |
| CDE240621P00003500 | 2024-05-20 2:05PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 717 | 112.50% |
| CDE240621P00004000 | 2024-05-22 2:44PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,102 | 85.94% |
| CDE240621P00004500 | 2024-05-28 12:41PM EDT | 4.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 21 | 820 | 73.44% |
| CDE240621P00005000 | 2024-05-29 3:38PM EDT | 5.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 2 | 1,689 | 67.19% |
| CDE240621P00005500 | 2024-05-29 12:24PM EDT | 5.50 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 13 | 783 | 66.41% |
| CDE240621P00007500 | 2024-05-24 3:33PM EDT | 7.50 | 2.08 | 0.90 | 2.75 | 0.00 | - | 18 | 63 | 255.47% |
