Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
38.262,28 -11,77 (-0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.457,01 -2.244,94 (-4,03%) CMC Crypto 200
1.258,15 -80,91 (-6,04%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Chubb Limited (CB)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 178.06% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 0.00% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 133.95% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 102.82% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 68.99% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 29.40 | 32.10 | 0.00 | - | 1 | 84 | 58.15% |
| CB240517C00225000 | 2024-05-01 11:18AM EDT | 225.00 | 26.50 | 24.20 | 27.10 | 0.00 | - | 2 | 111 | 50.98% |
| CB240517C00230000 | 2024-04-30 3:40PM EDT | 230.00 | 20.00 | 18.80 | 23.00 | 0.00 | - | 6 | 176 | 50.15% |
| CB240517C00235000 | 2024-05-01 3:03PM EDT | 235.00 | 16.50 | 14.30 | 17.50 | +3.68 | +28.71% | 2 | 110 | 38.97% |
| CB240517C00240000 | 2024-04-29 1:50PM EDT | 240.00 | 9.83 | 9.60 | 12.80 | 0.00 | - | 1 | 350 | 32.73% |
| CB240517C00245000 | 2024-05-01 3:00PM EDT | 245.00 | 7.82 | 6.70 | 7.20 | +1.85 | +30.99% | 10 | 137 | 20.76% |
| CB240517C00250000 | 2024-05-01 3:32PM EDT | 250.00 | 4.05 | 3.50 | 3.80 | +0.55 | +15.71% | 21 | 1,539 | 18.37% |
| CB240517C00255000 | 2024-05-01 3:32PM EDT | 255.00 | 1.75 | 1.45 | 1.65 | +0.15 | +9.37% | 35 | 1,363 | 17.25% |
| CB240517C00260000 | 2024-04-30 10:38AM EDT | 260.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 2 | 1,178 | 17.75% |
| CB240517C00265000 | 2024-05-01 3:11PM EDT | 265.00 | 0.21 | 0.10 | 0.35 | -0.09 | -30.00% | 8 | 1,476 | 19.41% |
| CB240517C00270000 | 2024-05-01 11:40AM EDT | 270.00 | 0.15 | 0.05 | 1.40 | -0.01 | -6.25% | 45 | 2,019 | 34.77% |
| CB240517C00275000 | 2024-04-30 9:39AM EDT | 275.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 24.12% |
| CB240517C00280000 | 2024-04-29 2:58PM EDT | 280.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 713 | 26.17% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 49.51% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 574 | 573 | 29.88% |
| CB240517C00300000 | 2024-04-29 1:56PM EDT | 300.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 46.14% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 180.27% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 137.89% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 132.08% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 113.09% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 100.10% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 103.61% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 62.11% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 81.49% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 53.13% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 52.73% |
| CB240517P00195000 | 2024-04-29 9:48AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 764 | 814 | 48.05% |
| CB240517P00200000 | 2024-04-29 9:50AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 857 | 888 | 43.75% |
| CB240517P00205000 | 2024-04-29 12:57PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 86 | 59.62% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 13 | 125 | 38.48% |
| CB240517P00215000 | 2024-05-01 11:39AM EDT | 215.00 | 0.15 | 0.05 | 0.50 | +0.10 | +200.00% | 76 | 568 | 44.82% |
| CB240517P00220000 | 2024-04-29 9:49AM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 10 | 89 | 51.32% |
| CB240517P00225000 | 2024-04-30 10:16AM EDT | 225.00 | 0.19 | 0.10 | 0.60 | +0.04 | +26.67% | 1 | 281 | 35.13% |
| CB240517P00230000 | 2024-05-01 2:12PM EDT | 230.00 | 0.38 | 0.20 | 0.50 | +0.12 | +46.15% | 1 | 404 | 28.05% |
| CB240517P00235000 | 2024-05-01 3:24PM EDT | 235.00 | 0.35 | 0.35 | 0.45 | -0.03 | -7.89% | 13 | 1,702 | 21.78% |
| CB240517P00240000 | 2024-05-01 3:24PM EDT | 240.00 | 0.58 | 0.65 | 0.75 | -0.27 | -31.76% | 45 | 556 | 18.73% |
| CB240517P00245000 | 2024-05-01 2:44PM EDT | 245.00 | 1.22 | 1.35 | 1.55 | -0.58 | -32.22% | 18 | 662 | 16.80% |
| CB240517P00250000 | 2024-05-01 3:09PM EDT | 250.00 | 2.55 | 3.00 | 3.30 | -1.35 | -34.62% | 9 | 1,023 | 15.64% |
| CB240517P00255000 | 2024-05-01 1:32PM EDT | 255.00 | 5.64 | 5.30 | 8.00 | -1.86 | -24.80% | 4 | 145 | 24.04% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 9.10 | 12.00 | 0.00 | - | 263 | 67 | 26.20% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 12.50 | 15.50 | 0.00 | - | 1 | 0 | 20.41% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 17.50 | 21.10 | 0.00 | - | 1 | 1 | 31.62% |
| CB240517P00275000 | 2024-04-24 3:54PM EDT | 275.00 | 32.46 | 23.00 | 26.10 | 0.00 | - | - | 0 | 36.69% |
