Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.732,74 -77,34 (-0,13%)
Conagra Brands, Inc. (CAG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG240621C00015000 | 2024-01-23 2:23PM EDT | 15.00 | 14.12 | 11.60 | 14.10 | 0.00 | - | 1 | 0 | 444.53% |
| CAG240621C00019000 | 2024-02-28 1:44PM EDT | 19.00 | 8.98 | 8.70 | 12.50 | 0.00 | - | 1 | 4 | 376.56% |
| CAG240621C00020000 | 2024-04-04 9:35AM EDT | 20.00 | 10.65 | 9.60 | 11.90 | 0.00 | - | 4 | 0 | 466.41% |
| CAG240621C00021000 | 2024-03-08 3:22PM EDT | 21.00 | 7.30 | 8.60 | 12.10 | 0.00 | - | 20 | 5 | 484.96% |
| CAG240621C00022000 | 2024-04-09 3:56PM EDT | 22.00 | 9.20 | 7.10 | 9.00 | 0.00 | - | 1 | 103 | 324.80% |
| CAG240621C00023000 | 2024-06-03 11:17AM EDT | 23.00 | 7.00 | 3.30 | 5.70 | 0.00 | - | 3 | 3 | 151.95% |
| CAG240621C00024000 | 2024-06-06 2:03PM EDT | 24.00 | 5.70 | 2.55 | 4.50 | 0.00 | - | 12 | 54 | 101.17% |
| CAG240621C00025000 | 2024-06-10 9:49AM EDT | 25.00 | 4.40 | 2.00 | 5.30 | 0.00 | - | 1 | 180 | 101.56% |
| CAG240621C00025500 | 2024-06-10 9:49AM EDT | 25.50 | 3.90 | 2.70 | 4.20 | 0.00 | - | 1 | 13 | 120.51% |
| CAG240621C00026000 | 2024-05-23 9:33AM EDT | 26.00 | 4.50 | 1.35 | 4.40 | 0.00 | - | 2 | 123 | 101.37% |
| CAG240621C00026500 | 2024-06-07 9:47AM EDT | 26.50 | 3.10 | 1.55 | 2.95 | 0.00 | - | 1 | 1 | 77.93% |
| CAG240621C00027000 | 2024-06-14 3:47PM EDT | 27.00 | 1.48 | 1.10 | 2.45 | -0.41 | -21.69% | 1 | 12 | 67.77% |
| CAG240621C00027500 | 2024-06-13 9:40AM EDT | 27.50 | 1.20 | 0.85 | 1.90 | 0.00 | - | 4 | 5 | 62.50% |
| CAG240621C00028000 | 2024-06-14 2:32PM EDT | 28.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 10 | 520 | 24.61% |
| CAG240621C00028500 | 2024-06-14 3:43PM EDT | 28.50 | 0.22 | 0.15 | 0.25 | -0.23 | -51.11% | 27 | 7 | 22.27% |
| CAG240621C00029000 | 2024-06-14 3:41PM EDT | 29.00 | 0.07 | 0.00 | 0.10 | -0.07 | -50.00% | 21 | 1,073 | 22.46% |
| CAG240621C00029500 | 2024-06-14 10:02AM EDT | 29.50 | 0.06 | 0.00 | 0.05 | -0.12 | -66.67% | 1 | 52 | 25.39% |
| CAG240621C00030000 | 2024-06-14 3:49PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 123 | 1,798 | 32.81% |
| CAG240621C00030500 | 2024-06-10 3:13PM EDT | 30.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 65 | 347 | 53.91% |
| CAG240621C00031000 | 2024-06-13 3:40PM EDT | 31.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 3,426 | 50.78% |
| CAG240621C00031500 | 2024-06-10 12:14PM EDT | 31.50 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 37 | 109.77% |
| CAG240621C00032000 | 2024-06-13 3:19PM EDT | 32.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 7,950 | 68.36% |
| CAG240621C00032500 | 2024-05-24 12:12PM EDT | 32.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 10 | 16 | 126.95% |
| CAG240621C00033000 | 2024-06-13 10:44AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,416 | 61.72% |
| CAG240621C00034000 | 2024-05-23 12:35PM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 287 | 87.11% |
| CAG240621C00035000 | 2024-06-12 12:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 188 | 81.25% |
| CAG240621C00036000 | 2024-02-07 4:30PM EDT | 36.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 192 | 154.69% |
| CAG240621C00037000 | 2024-04-05 12:28PM EDT | 37.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 66 | 198.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG240621P00020000 | 2024-03-22 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 224.81% |
| CAG240621P00021000 | 2024-03-28 11:44AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 178.91% |
| CAG240621P00022000 | 2024-04-10 10:20AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 176.95% |
| CAG240621P00023000 | 2024-06-05 1:39PM EDT | 23.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 173 | 173.05% |
| CAG240621P00024000 | 2024-06-11 10:41AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 741 | 67.97% |
| CAG240621P00025000 | 2024-06-12 11:20AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 47 | 809 | 91.21% |
| CAG240621P00025500 | 2024-06-14 12:51PM EDT | 25.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 25 | 58.98% |
| CAG240621P00026000 | 2024-06-14 10:55AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 766 | 54.69% |
| CAG240621P00026500 | 2024-06-14 3:12PM EDT | 26.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 2 | 45.70% |
| CAG240621P00027000 | 2024-06-14 3:05PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 9 | 580 | 36.33% |
| CAG240621P00027500 | 2024-06-13 1:33PM EDT | 27.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 7 | 26.76% |
| CAG240621P00028000 | 2024-06-14 11:53AM EDT | 28.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 15 | 776 | 23.83% |
| CAG240621P00028500 | 2024-06-14 3:32PM EDT | 28.50 | 0.29 | 0.30 | 0.40 | +0.03 | +11.54% | 23 | 629 | 21.58% |
| CAG240621P00029000 | 2024-06-14 1:01PM EDT | 29.00 | 0.65 | 0.65 | 1.50 | +0.10 | +18.18% | 7 | 1,559 | 77.73% |
| CAG240621P00029500 | 2024-06-13 1:33PM EDT | 29.50 | 0.95 | 0.50 | 3.30 | 0.00 | - | 1 | 314 | 83.50% |
| CAG240621P00030000 | 2024-06-13 2:24PM EDT | 30.00 | 1.40 | 0.85 | 2.10 | 0.00 | - | 3 | 302 | 71.88% |
| CAG240621P00030500 | 2024-06-10 3:17PM EDT | 30.50 | 1.28 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 52.73% |
| CAG240621P00031000 | 2024-06-13 12:07PM EDT | 31.00 | 2.48 | 2.40 | 4.80 | 0.00 | - | 13 | 10 | 131.64% |
| CAG240621P00032000 | 2024-06-12 10:23AM EDT | 32.00 | 3.01 | 3.60 | 3.80 | 0.00 | - | 4 | 0 | 55.86% |
| CAG240621P00032500 | 2024-06-04 12:22PM EDT | 32.50 | 2.66 | 2.55 | 4.50 | 0.00 | - | 1 | 0 | 106.25% |
| CAG240621P00033000 | 2024-04-05 9:38AM EDT | 33.00 | 2.10 | 2.25 | 2.75 | 0.00 | - | 5 | 171 | 0.00% |
| CAG240621P00034000 | 2024-05-15 3:14PM EDT | 34.00 | 3.70 | 5.60 | 7.80 | 0.00 | - | 130 | 0 | 193.95% |
| CAG240621P00035000 | 2024-05-01 3:20PM EDT | 35.00 | 4.50 | 3.60 | 5.30 | 0.00 | - | 230 | 0 | 0.00% |
| CAG240621P00036000 | 2023-10-13 9:59AM EDT | 36.00 | 9.10 | 5.80 | 10.50 | 0.00 | - | - | 1 | 171.29% |
| CAG240621P00037000 | 2024-05-01 3:23PM EDT | 37.00 | 4.50 | 5.40 | 7.30 | 0.00 | - | 80 | 0 | 0.00% |
| CAG240621P00040000 | 2023-09-21 1:55PM EDT | 40.00 | 11.00 | 12.10 | 14.20 | 0.00 | - | - | 5 | 316.80% |
