Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.531,78 +101,73 (+0,55%) Euro Stoxx 50
5.044,99 +28,89 (+0,58%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.318,70 -5,50 (-0,24%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.907,71 -1.186,17 (-2,01%)
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517C00025000 | 2024-04-29 3:43PM EDT | 25.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CALM240517C00030000 | 2024-04-29 3:46PM EDT | 30.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CALM240517C00035000 | 2024-04-29 3:49PM EDT | 35.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CALM240517C00037500 | 2024-04-29 3:25PM EDT | 37.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517C00040000 | 2024-04-29 2:18PM EDT | 40.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CALM240517C00042500 | 2024-04-29 2:18PM EDT | 42.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CALM240517C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CALM240517C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CALM240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CALM240517C00052500 | 2024-04-30 11:36AM EDT | 52.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CALM240517C00055000 | 2024-05-06 2:30PM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CALM240517C00057500 | 2024-05-07 2:19PM EDT | 57.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CALM240517C00060000 | 2024-05-07 12:17PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CALM240517C00062500 | 2024-05-06 3:15PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CALM240517C00065000 | 2024-05-03 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CALM240517C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CALM240517C00070000 | 2024-05-01 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| CALM240517C00072500 | 2024-04-10 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CALM240517C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| CALM240517C00080000 | 2024-01-05 11:24AM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 106.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM240517P00030000 | 2023-11-27 10:46AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 197.66% |
| CALM240517P00032500 | 2023-10-09 2:28PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 58 | 216.02% |
| CALM240517P00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CALM240517P00037500 | 2024-02-06 3:20PM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 135.94% |
| CALM240517P00040000 | 2024-04-23 9:52AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CALM240517P00042500 | 2024-05-03 9:34AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CALM240517P00045000 | 2024-05-06 3:53PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CALM240517P00047500 | 2024-05-07 2:25PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CALM240517P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CALM240517P00052500 | 2024-05-02 9:56AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CALM240517P00055000 | 2024-05-07 3:52PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CALM240517P00057500 | 2024-05-07 3:52PM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CALM240517P00060000 | 2024-05-06 1:24PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CALM240517P00062500 | 2024-04-29 10:09AM EDT | 62.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CALM240517P00067500 | 2024-04-11 10:38AM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
