Deutsche Märkte geschlossen
DAX
18.496,79 +23,50 (+0,13%) Euro Stoxx 50
4.982,18 +18,98 (+0,38%) Dow Jones 30
38.182,03 -259,51 (-0,68%) Gold
2.365,00 +0,90 (+0,04%) EUR/USD
1,0844 +0,0036 (+0,34%) Bitcoin EUR
63.976,59 +1.737,89 (+2,79%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Strike:90.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531C00090000 | 2024-05-30 10:14AM EDT | 2024-05-31 | 1.40 | 1.05 | 1.25 | -0.05 | -3.45% | 2 | 16 | 21.88% |
| CL240607C00090000 | 2024-05-24 2:34PM EDT | 2024-06-07 | 3.63 | 1.45 | 1.55 | 0.00 | - | 10 | 9 | 16.50% |
| CL240614C00090000 | 2024-05-29 12:04PM EDT | 2024-06-14 | 2.20 | 1.75 | 1.85 | 0.00 | - | 1 | 1 | 16.65% |
| CL240621C00090000 | 2024-05-28 10:19AM EDT | 2024-06-21 | 2.15 | 1.95 | 2.05 | -1.45 | -40.28% | 4 | 2,420 | 16.20% |
| CL240628C00090000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 2.90 | 2.15 | 2.30 | 0.00 | - | 1 | 1 | 16.68% |
| CL240719C00090000 | 2024-05-29 2:14PM EDT | 2024-07-19 | 3.18 | 2.70 | 2.85 | 0.00 | - | 1 | 4 | 16.96% |
| CL240816C00090000 | 2024-05-28 11:03AM EDT | 2024-08-16 | 3.50 | 3.40 | 3.60 | -0.70 | -16.67% | 35 | 4,972 | 18.15% |
| CL241115C00090000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 6.79 | 5.20 | 5.40 | 0.00 | - | 4 | 718 | 19.73% |
| CL250117C00090000 | 2024-05-29 1:48PM EDT | 2025-01-17 | 6.85 | 6.30 | 6.40 | 0.00 | - | 5 | 1,982 | 20.33% |
| CL250620C00090000 | 2024-05-22 2:59PM EDT | 2025-06-20 | 11.30 | 8.30 | 8.70 | 0.00 | - | 1 | 16 | 22.00% |
| CL251219C00090000 | 2024-05-28 12:56PM EDT | 2025-12-19 | 11.30 | 10.50 | 10.90 | 0.00 | - | 3 | 24 | 23.06% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 14.15 | 10.90 | 11.80 | 0.00 | - | 3 | 152 | 24.49% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531P00090000 | 2024-05-29 10:06AM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 19.14% |
| CL240607P00090000 | 2024-05-30 11:51AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 218 | 14.45% |
| CL240614P00090000 | 2024-05-29 10:31AM EDT | 2024-06-14 | 0.40 | 0.55 | 0.60 | 0.00 | - | 9 | 19 | 13.77% |
| CL240621P00090000 | 2024-05-30 10:14AM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | +0.12 | +22.64% | 2 | 1,678 | 12.67% |
| CL240628P00090000 | 2024-05-30 1:02PM EDT | 2024-06-28 | 0.75 | 0.75 | 0.90 | +0.21 | +38.89% | 1 | 3 | 13.14% |
| CL240719P00090000 | 2024-05-30 1:29PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | +0.10 | +9.90% | 12 | 234 | 12.38% |
| CL240816P00090000 | 2024-05-30 11:12AM EDT | 2024-08-16 | 1.85 | 1.80 | 1.95 | +0.15 | +8.82% | 37 | 478 | 14.52% |
| CL241115P00090000 | 2024-05-30 10:59AM EDT | 2024-11-15 | 2.90 | 2.95 | 3.10 | +0.14 | +5.07% | 3 | 118 | 14.61% |
| CL250117P00090000 | 2024-05-29 9:53AM EDT | 2025-01-17 | 3.30 | 3.40 | 3.60 | 0.00 | - | 1 | 572 | 14.23% |
| CL250620P00090000 | 2024-05-20 1:57PM EDT | 2025-06-20 | 3.70 | 3.40 | 4.80 | 0.00 | - | 4 | 124 | 14.30% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 5.50 | 6.10 | 0.00 | - | 75 | 80 | 14.70% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 2026-01-16 | 4.66 | 5.20 | 6.40 | 0.00 | - | 4 | 45 | 15.00% |
