Deutsche Märkte schließen in 7 Stunden 3 Minuten
DAX
18.230,02 +54,81 (+0,30%) Euro Stoxx 50
4.970,14 +13,18 (+0,27%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,70 -9,50 (-0,41%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
59.712,31 -830,73 (-1,37%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 172.02% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 110.55% |
| CIVI240517C00062500 | 2024-04-30 10:01AM EDT | 62.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00065000 | 2024-05-03 9:32AM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00070000 | 2024-05-06 11:29AM EDT | 70.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI240517C00072500 | 2024-05-06 2:36PM EDT | 72.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CIVI240517C00075000 | 2024-05-06 3:51PM EDT | 75.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CIVI240517C00077500 | 2024-05-06 2:23PM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| CIVI240517C00080000 | 2024-05-06 12:32PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CIVI240517C00082500 | 2024-05-03 3:36PM EDT | 82.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CIVI240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 148.63% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 81.64% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CIVI240517P00062500 | 2024-05-02 11:56AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CIVI240517P00065000 | 2024-04-29 10:21AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CIVI240517P00067500 | 2024-05-03 1:06PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CIVI240517P00070000 | 2024-05-03 11:34AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CIVI240517P00072500 | 2024-05-06 11:01AM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CIVI240517P00075000 | 2024-05-06 2:02PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CIVI240517P00077500 | 2024-05-06 1:12PM EDT | 77.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
