Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,26 +292,15 (+0,74%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,38 +111,43 (+8,79%) Nasdaq Compositive
16.741,56 +230,38 (+1,40%) S&P 500
5.303,00 +56,32 (+1,07%)
Chubb Limited (CB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 141.50% |
| CB240621C00165000 | 2023-09-12 3:58PM EDT | 165.00 | 50.52 | 51.10 | 51.90 | 0.00 | - | - | 47 | 0.00% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2023-10-27 10:05AM EDT | 180.00 | 39.10 | 51.60 | 53.70 | 0.00 | - | 1 | 13 | 0.00% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 61.20 | 64.90 | 0.00 | - | 1 | 62 | 69.48% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 44.92% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 41.21% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 45.58% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 60.67% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 53.38% |
| CB240621C00220000 | 2024-05-03 2:57PM EDT | 220.00 | 31.09 | 32.30 | 35.60 | 0.00 | - | 2 | 91 | 44.73% |
| CB240621C00225000 | 2024-03-22 10:43AM EDT | 225.00 | 35.92 | 27.30 | 29.80 | 0.00 | - | 2 | 79 | 35.71% |
| CB240621C00230000 | 2024-05-08 10:57AM EDT | 230.00 | 24.38 | 22.50 | 25.80 | 0.00 | - | 1 | 563 | 35.74% |
| CB240621C00235000 | 2024-05-15 10:58AM EDT | 235.00 | 19.84 | 17.80 | 19.50 | +0.48 | +2.48% | 2 | 65 | 24.88% |
| CB240621C00240000 | 2024-05-14 2:36PM EDT | 240.00 | 15.57 | 14.00 | 14.70 | 0.00 | - | 2 | 172 | 20.97% |
| CB240621C00245000 | 2024-05-15 2:56PM EDT | 245.00 | 10.00 | 9.90 | 10.30 | -0.90 | -8.26% | 1 | 242 | 18.04% |
| CB240621C00250000 | 2024-05-15 11:07AM EDT | 250.00 | 6.49 | 6.20 | 6.60 | -0.90 | -12.18% | 3 | 844 | 16.21% |
| CB240621C00255000 | 2024-05-15 2:44PM EDT | 255.00 | 3.60 | 3.60 | 3.90 | -0.70 | -16.28% | 10 | 340 | 15.44% |
| CB240621C00260000 | 2024-05-15 2:55PM EDT | 260.00 | 1.78 | 1.75 | 1.95 | -0.55 | -23.61% | 16 | 758 | 14.52% |
| CB240621C00265000 | 2024-05-15 2:06PM EDT | 265.00 | 0.90 | 0.75 | 0.95 | -0.35 | -28.00% | 52 | 212 | 14.50% |
| CB240621C00270000 | 2024-05-15 3:04PM EDT | 270.00 | 0.40 | 0.35 | 0.45 | -0.15 | -30.00% | 214 | 324 | 14.75% |
| CB240621C00275000 | 2024-05-09 12:40PM EDT | 275.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 310 | 20.07% |
| CB240621C00280000 | 2024-04-26 12:32PM EDT | 280.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1,459 | 23.11% |
| CB240621C00285000 | 2024-04-22 3:11PM EDT | 285.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 25.99% |
| CB240621C00290000 | 2024-03-18 2:58PM EDT | 290.00 | 1.26 | 0.00 | 1.40 | 0.00 | - | 4 | 10 | 33.58% |
| CB240621C00300000 | 2024-03-28 2:36PM EDT | 300.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 38.21% |
| CB240621C00310000 | 2024-03-13 9:53AM EDT | 310.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 5 | 35.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 109.38% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 132.03% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 98.34% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 107.67% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 79.88% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 88.04% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 72.41% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 63.09% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| CB240621P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 44 | 54.79% |
| CB240621P00185000 | 2024-05-13 2:58PM EDT | 185.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 1 | 4 | 52.00% |
| CB240621P00190000 | 2024-02-01 10:55AM EDT | 190.00 | 0.80 | 0.20 | 1.70 | 0.00 | - | 5 | 17 | 55.71% |
| CB240621P00195000 | 2024-05-13 10:15AM EDT | 195.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 49.02% |
| CB240621P00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 15 | 123 | 45.65% |
| CB240621P00205000 | 2024-04-24 2:02PM EDT | 205.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 11 | 41.14% |
| CB240621P00210000 | 2024-05-14 11:34AM EDT | 210.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 156 | 37.26% |
| CB240621P00215000 | 2024-04-24 10:56AM EDT | 215.00 | 1.14 | 0.10 | 0.75 | 0.00 | - | 1 | 102 | 33.42% |
| CB240621P00220000 | 2024-05-14 3:05PM EDT | 220.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 2 | 236 | 29.61% |
| CB240621P00225000 | 2024-05-14 11:34AM EDT | 225.00 | 0.41 | 0.25 | 0.60 | 0.00 | - | 1 | 446 | 24.46% |
| CB240621P00230000 | 2024-05-14 3:05PM EDT | 230.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 2 | 659 | 19.41% |
| CB240621P00235000 | 2024-05-15 12:05PM EDT | 235.00 | 0.50 | 0.50 | 0.60 | -0.04 | -7.41% | 9 | 410 | 17.04% |
| CB240621P00240000 | 2024-05-15 12:05PM EDT | 240.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 2 | 244 | 15.54% |
| CB240621P00245000 | 2024-05-15 10:53AM EDT | 245.00 | 1.64 | 1.70 | 1.85 | -0.06 | -3.53% | 3 | 646 | 14.62% |
| CB240621P00250000 | 2024-05-15 2:56PM EDT | 250.00 | 3.20 | 3.20 | 3.40 | +0.30 | +10.34% | 33 | 497 | 14.07% |
| CB240621P00255000 | 2024-05-15 11:03AM EDT | 255.00 | 5.50 | 5.40 | 5.70 | +0.30 | +5.77% | 10 | 159 | 13.32% |
| CB240621P00260000 | 2024-05-13 3:58PM EDT | 260.00 | 7.20 | 8.50 | 9.00 | 0.00 | - | 2 | 120 | 12.90% |
| CB240621P00265000 | 2024-04-23 1:15PM EDT | 265.00 | 15.20 | 12.10 | 14.10 | 0.00 | - | 1 | 14 | 17.63% |
| CB240621P00270000 | 2024-04-24 2:57PM EDT | 270.00 | 28.80 | 16.20 | 19.20 | 0.00 | - | 140 | 5 | 22.02% |
| CB240621P00275000 | 2024-04-17 2:07PM EDT | 275.00 | 30.80 | 21.00 | 24.20 | 0.00 | - | 30 | 0 | 25.70% |
