Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.627,06 +37,46 (+0,06%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00075000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1.50 | 0.10 | 1.55 | +0.12 | +8.70% | 10 | 217 | 19.75% |
| CIVI240719C00075000 | 2024-05-17 11:32AM EDT | 2024-07-19 | 2.05 | 1.85 | 2.45 | -0.05 | -2.38% | 2 | 126 | 22.00% |
| CIVI241018C00075000 | 2024-05-16 1:03PM EDT | 2024-10-18 | 4.00 | 1.70 | 6.50 | 0.00 | - | 15 | 18 | 35.07% |
| CIVI241220C00075000 | 2024-05-16 12:00PM EDT | 2024-12-20 | 5.62 | 3.00 | 7.80 | 0.00 | - | 2 | 65 | 35.23% |
| CIVI250117C00075000 | 2024-05-16 1:00PM EDT | 2025-01-17 | 5.50 | 3.20 | 8.00 | 0.00 | - | 1 | 3 | 33.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00075000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 3.10 | 2.55 | 3.00 | -0.10 | -3.13% | 11 | 72 | 30.03% |
| CIVI240719P00075000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.80 | 0.00 | - | 15 | 39 | 28.78% |
| CIVI241220P00075000 | 2024-05-10 10:23AM EDT | 2024-12-20 | 6.40 | 6.40 | 9.10 | 0.00 | - | 2 | 9 | 38.68% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 9.00 | 5.60 | 10.50 | 0.00 | - | 10 | 50 | 42.21% |
