Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.933,08 +48,82 (+0,13%) Gold
2.326,80 +2,60 (+0,11%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.959,76 -1.134,95 (-1,92%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00078000 | 2024-04-29 12:27PM EDT | 78.00 | 12.30 | 15.50 | 15.90 | 0.00 | - | - | 13 | 105.47% |
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 80.00 | 10.70 | 13.50 | 15.10 | 0.00 | - | - | 4 | 147.95% |
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 11.80 | 13.00 | 0.00 | - | 2 | 2 | 118.75% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 9.50 | 10.90 | 0.00 | - | 3 | 9 | 95.70% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 8.40 | 10.00 | 0.00 | - | 5 | 48 | 95.61% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 8.60 | 8.90 | 0.00 | - | 1 | 39 | 67.97% |
| CL240510C00086000 | 2024-05-07 11:12AM EDT | 86.00 | 7.20 | 6.80 | 7.80 | 0.00 | - | 2 | 26 | 66.02% |
| CL240510C00087000 | 2024-05-07 1:41PM EDT | 87.00 | 6.47 | 5.90 | 6.90 | 0.00 | - | 4 | 40 | 66.02% |
| CL240510C00088000 | 2024-05-08 11:33AM EDT | 88.00 | 5.80 | 4.70 | 5.90 | +2.37 | +69.10% | 2 | 37 | 58.40% |
| CL240510C00089000 | 2024-05-07 12:59PM EDT | 89.00 | 4.40 | 3.70 | 4.90 | 0.00 | - | 2 | 48 | 50.68% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 2.35 | 3.90 | 0.00 | - | 2 | 130 | 42.77% |
| CL240510C00091000 | 2024-05-06 3:20PM EDT | 91.00 | 2.10 | 1.70 | 2.85 | 0.00 | - | 13 | 63 | 32.23% |
| CL240510C00092000 | 2024-05-08 9:40AM EDT | 92.00 | 2.55 | 1.60 | 1.90 | +1.03 | +67.76% | 3 | 318 | 25.78% |
| CL240510C00093000 | 2024-05-08 10:13AM EDT | 93.00 | 1.40 | 0.80 | 0.95 | +0.10 | +7.69% | 15 | 429 | 17.63% |
| CL240510C00094000 | 2024-05-08 12:15PM EDT | 94.00 | 0.24 | 0.20 | 0.30 | -0.26 | -46.43% | 13 | 151 | 13.82% |
| CL240510C00095000 | 2024-05-08 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 6 | 242 | 15.43% |
| CL240510C00096000 | 2024-05-06 11:58AM EDT | 96.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 55 | 25.29% |
| CL240510C00098000 | 2024-05-07 11:50AM EDT | 98.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 48 | 50.98% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 42 | 42 | 62.99% |
| CL240510C00101000 | 2024-05-07 2:15PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 217 | 217 | 45.31% |
| CL240510C00102000 | 2024-05-07 9:39AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 208 | 50.00% |
| CL240510C00104000 | 2024-05-07 9:40AM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 290 | 348 | 90.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 315 | 204.49% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 161 | 197 | 172.27% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 164.26% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 26 | 156.45% |
| CL240510P00078000 | 2024-05-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 80 | 140.82% |
| CL240510P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 142 | 133.20% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 125.39% |
| CL240510P00081000 | 2024-05-03 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.77% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 110.06% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 102.34% |
| CL240510P00084000 | 2024-05-06 11:36AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 61.72% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 86.91% |
| CL240510P00086000 | 2024-05-06 10:17AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 79.20% |
| CL240510P00087000 | 2024-05-06 1:26PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 137 | 44.53% |
| CL240510P00088000 | 2024-05-06 3:58PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 360 | 375 | 38.67% |
| CL240510P00089000 | 2024-05-06 11:39AM EDT | 89.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 55.27% |
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 31.45% |
| CL240510P00091000 | 2024-05-07 9:52AM EDT | 91.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 45 | 276 | 50.78% |
| CL240510P00092000 | 2024-05-07 3:33PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 14.26% |
| CL240510P00093000 | 2024-05-08 10:45AM EDT | 93.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 39 | 344 | 11.23% |
| CL240510P00094000 | 2024-05-08 12:21PM EDT | 94.00 | 0.50 | 0.45 | 0.50 | +0.15 | +50.00% | 46 | 12 | 7.72% |
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 95.00 | 2.71 | 1.25 | 1.50 | 0.00 | - | - | 13 | 16.02% |
| CL240510P00102000 | 2024-05-01 12:17PM EDT | 102.00 | 10.20 | 6.50 | 9.10 | 0.00 | - | - | 0 | 95.26% |
