Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.390,97 +334,58 (+0,86%) Bitcoin EUR
57.802,68 +60,16 (+0,10%) CMC Crypto 200
1.342,48 +42,39 (+3,26%) Nasdaq Compositive
16.343,11 +40,36 (+0,25%) S&P 500
5.212,53 +24,86 (+0,48%)
The Clorox Company (CLX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240510C00133000 | 2024-05-02 10:11AM EDT | 133.00 | 5.90 | 7.10 | 10.10 | 0.00 | - | - | 22 | 57.81% |
| CLX240510C00136000 | 2024-05-03 12:36PM EDT | 136.00 | 3.78 | 4.40 | 6.70 | 0.00 | - | 2 | 26 | 81.20% |
| CLX240510C00137000 | 2024-05-06 2:39PM EDT | 137.00 | 2.45 | 3.20 | 5.90 | 0.00 | - | 2 | 5 | 78.71% |
| CLX240510C00138000 | 2024-05-02 1:26PM EDT | 138.00 | 2.50 | 2.55 | 3.90 | 0.00 | - | 6 | 8 | 40.72% |
| CLX240510C00139000 | 2024-05-08 10:11AM EDT | 139.00 | 3.36 | 1.55 | 2.75 | 0.00 | - | 1 | 71 | 28.57% |
| CLX240510C00140000 | 2024-05-09 10:28AM EDT | 140.00 | 1.85 | 1.50 | 1.75 | +0.75 | +68.18% | 203 | 332 | 21.14% |
| CLX240510C00141000 | 2024-05-09 1:27PM EDT | 141.00 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 39 | 109 | 17.58% |
| CLX240510C00142000 | 2024-05-09 3:27PM EDT | 142.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 147 | 43 | 16.94% |
| CLX240510C00143000 | 2024-05-09 1:18PM EDT | 143.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 5 | 108 | 17.63% |
| CLX240510C00144000 | 2024-05-09 11:08AM EDT | 144.00 | 0.11 | 0.05 | 0.10 | +0.03 | +37.50% | 5 | 112 | 19.43% |
| CLX240510C00145000 | 2024-05-09 2:09PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 151 | 50 | 21.09% |
| CLX240510C00146000 | 2024-05-08 3:01PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 96 | 29.49% |
| CLX240510C00147000 | 2024-05-08 3:55PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 72 | 34.28% |
| CLX240510C00148000 | 2024-05-07 10:01AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 121 | 151 | 38.87% |
| CLX240510C00149000 | 2024-04-30 3:53PM EDT | 149.00 | 3.70 | 0.00 | 0.10 | 0.00 | - | 4 | 67 | 43.36% |
| CLX240510C00150000 | 2024-05-07 11:09AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 63 | 41.99% |
| CLX240510C00152500 | 2024-05-01 10:23AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 51.56% |
| CLX240510C00155000 | 2024-05-01 11:06AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 221 | 54.69% |
| CLX240510C00157500 | 2024-04-30 3:53PM EDT | 157.50 | 0.93 | 0.00 | 0.10 | 0.00 | - | 55 | 82 | 69.53% |
| CLX240510C00160000 | 2024-05-01 9:47AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 105 | 71.09% |
| CLX240510C00162500 | 2024-05-01 9:47AM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 73 | 78.91% |
| CLX240510C00165000 | 2024-04-30 3:51PM EDT | 165.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 104.30% |
| CLX240510C00175000 | 2024-04-29 3:34PM EDT | 175.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 30 | 170.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240510P00115000 | 2024-04-26 3:41PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 173.83% |
| CLX240510P00118000 | 2024-05-02 10:38AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 101.56% |
| CLX240510P00120000 | 2024-05-01 1:44PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 70 | 92.97% |
| CLX240510P00123000 | 2024-05-03 9:31AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 80.47% |
| CLX240510P00125000 | 2024-05-01 2:23PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 88.28% |
| CLX240510P00128000 | 2024-05-02 1:23PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.77% |
| CLX240510P00129000 | 2024-05-02 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 55.47% |
| CLX240510P00130000 | 2024-05-06 9:44AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 51.56% |
| CLX240510P00131000 | 2024-05-01 2:08PM EDT | 131.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 52.73% |
| CLX240510P00132000 | 2024-05-08 3:46PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 63 | 48.05% |
| CLX240510P00133000 | 2024-05-08 3:24PM EDT | 133.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 49.61% |
| CLX240510P00134000 | 2024-05-09 2:54PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 40 | 44.73% |
| CLX240510P00135000 | 2024-05-09 2:54PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 11 | 51 | 39.65% |
| CLX240510P00136000 | 2024-05-06 3:13PM EDT | 136.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 17 | 22 | 34.67% |
| CLX240510P00137000 | 2024-05-08 3:19PM EDT | 137.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 25.39% |
| CLX240510P00138000 | 2024-05-09 10:40AM EDT | 138.00 | 0.09 | 0.00 | 0.05 | -0.05 | -35.71% | 2 | 115 | 20.61% |
| CLX240510P00139000 | 2024-05-09 2:24PM EDT | 139.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 57 | 18.65% |
| CLX240510P00140000 | 2024-05-09 12:40PM EDT | 140.00 | 0.08 | 0.05 | 0.15 | -0.47 | -85.45% | 7 | 129 | 14.70% |
| CLX240510P00141000 | 2024-05-09 2:24PM EDT | 141.00 | 0.30 | 0.25 | 0.40 | -0.65 | -68.42% | 13 | 53 | 13.87% |
| CLX240510P00142000 | 2024-05-09 10:43AM EDT | 142.00 | 0.75 | 0.70 | 0.85 | -0.53 | -41.41% | 15 | 14 | 11.77% |
| CLX240510P00143000 | 2024-05-06 9:58AM EDT | 143.00 | 5.50 | 1.35 | 1.65 | 0.00 | - | 1 | 10 | 11.33% |
| CLX240510P00144000 | 2024-05-06 12:47PM EDT | 144.00 | 5.19 | 2.30 | 2.95 | 0.00 | - | 24 | 29 | 29.40% |
| CLX240510P00145000 | 2024-05-03 12:53PM EDT | 145.00 | 5.70 | 2.65 | 5.00 | 0.00 | - | 11 | 0 | 67.29% |
| CLX240510P00146000 | 2024-05-02 10:33AM EDT | 146.00 | 5.60 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 35.35% |
| CLX240510P00147000 | 2024-05-01 12:08PM EDT | 147.00 | 7.60 | 4.40 | 6.40 | 0.00 | - | 14 | 1 | 64.26% |
| CLX240510P00148000 | 2024-05-01 9:37AM EDT | 148.00 | 8.13 | 4.70 | 7.80 | 0.00 | - | 1 | 9 | 83.59% |
| CLX240510P00149000 | 2024-05-01 1:28PM EDT | 149.00 | 7.30 | 7.10 | 8.30 | 0.00 | - | 10 | 2 | 73.24% |
| CLX240510P00150000 | 2024-04-29 9:35AM EDT | 150.00 | 5.50 | 8.10 | 8.70 | 0.00 | - | 1 | 0 | 47.66% |
| CLX240510P00152500 | 2024-04-30 11:05AM EDT | 152.50 | 6.60 | 9.30 | 12.30 | 0.00 | - | - | 0 | 112.11% |
| CLX240510P00155000 | 2024-04-05 11:02AM EDT | 155.00 | 12.15 | 14.50 | 18.50 | 0.00 | - | 2 | 2 | 180.96% |
| CLX240510P00157500 | 2024-04-23 11:42AM EDT | 157.50 | 12.73 | 15.00 | 17.60 | 0.00 | - | 1 | 0 | 88.18% |
| CLX240510P00160000 | 2024-04-30 1:29PM EDT | 160.00 | 13.30 | 18.00 | 19.30 | 0.00 | - | 1 | 0 | 78.13% |
