Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.220,71 -68,92 (-0,11%)
California Resources Corporation (CRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC240719C00030000 | 2024-02-16 12:37PM EDT | 30.00 | 24.20 | 22.40 | 26.20 | 0.00 | - | 2 | 13 | 263.09% |
| CRC240719C00035000 | 2024-05-08 10:03AM EDT | 35.00 | 16.30 | 12.20 | 12.90 | 0.00 | - | 3 | 0 | 53.32% |
| CRC240719C00040000 | 2024-05-23 10:27AM EDT | 40.00 | 7.20 | 6.90 | 8.20 | 0.00 | - | 2 | 170 | 52.44% |
| CRC240719C00045000 | 2024-05-29 1:00PM EDT | 45.00 | 3.10 | 1.90 | 3.70 | 0.00 | - | 6 | 86 | 35.06% |
| CRC240719C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 14 | 539 | 31.67% |
| CRC240719C00055000 | 2024-05-28 10:24AM EDT | 55.00 | 0.27 | 0.15 | 0.30 | -0.03 | -10.00% | 4 | 397 | 32.76% |
| CRC240719C00060000 | 2024-05-21 12:53PM EDT | 60.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 2 | 346 | 63.18% |
| CRC240719C00065000 | 2024-04-29 12:14PM EDT | 65.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 98 | 59.47% |
| CRC240719C00070000 | 2024-01-30 2:47PM EDT | 70.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 6 | 12 | 68.46% |
| CRC240719C00075000 | 2024-04-30 3:40PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 22 | 64.26% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC240719P00035000 | 2024-04-09 2:59PM EDT | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 634 | 53.42% |
| CRC240719P00040000 | 2024-05-23 2:58PM EDT | 40.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 3 | 260 | 54.79% |
| CRC240719P00045000 | 2024-05-30 3:20PM EDT | 45.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 15 | 169 | 28.42% |
| CRC240719P00050000 | 2024-05-31 11:18AM EDT | 50.00 | 3.30 | 3.30 | 3.50 | -0.40 | -10.81% | 4 | 400 | 26.81% |
| CRC240719P00055000 | 2024-04-25 11:54AM EDT | 55.00 | 3.20 | 6.80 | 10.10 | 0.00 | - | 1 | 165 | 73.85% |
| CRC240719P00060000 | 2024-05-28 11:35AM EDT | 60.00 | 12.10 | 12.30 | 13.60 | 0.00 | - | 5 | 79 | 63.18% |
| CRC240719P00065000 | 2024-05-01 11:49AM EDT | 65.00 | 13.80 | 16.50 | 19.70 | 0.00 | - | 1 | 11 | 62.16% |
| CRC240719P00070000 | 2024-05-01 1:03PM EDT | 70.00 | 18.40 | 21.70 | 24.50 | 0.00 | - | - | 1 | 72.36% |
