Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,64 +269,53 (+0,68%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.727,41 +216,23 (+1,31%) S&P 500
5.300,46 +53,78 (+1,03%)
Chubb Limited (CB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00220000 | 2024-03-28 1:54PM EDT | 220.00 | 46.50 | 32.60 | 33.50 | 0.00 | - | 1 | 13 | 16.43% |
| CB241018C00225000 | 2024-03-28 2:57PM EDT | 225.00 | 42.60 | 26.90 | 29.40 | 0.00 | - | 13 | 14 | 17.07% |
| CB241018C00230000 | 2024-05-14 11:58AM EDT | 230.00 | 30.00 | 28.80 | 29.60 | 0.00 | - | 1 | 62 | 25.52% |
| CB241018C00235000 | 2024-04-24 1:36PM EDT | 235.00 | 19.00 | 24.80 | 25.50 | 0.00 | - | 25 | 26 | 24.11% |
| CB241018C00240000 | 2024-04-29 9:43AM EDT | 240.00 | 18.60 | 21.00 | 21.60 | 0.00 | - | 2 | 26 | 22.78% |
| CB241018C00245000 | 2024-05-02 3:59PM EDT | 245.00 | 17.60 | 17.40 | 18.30 | 0.00 | - | 11 | 31 | 22.12% |
| CB241018C00250000 | 2024-05-08 10:47AM EDT | 250.00 | 15.30 | 14.30 | 16.30 | 0.00 | - | 6 | 91 | 23.06% |
| CB241018C00255000 | 2024-05-06 11:07AM EDT | 255.00 | 12.00 | 11.50 | 12.00 | 0.00 | - | 1 | 51 | 20.09% |
| CB241018C00260000 | 2024-05-10 1:55PM EDT | 260.00 | 10.80 | 9.00 | 9.40 | 0.00 | - | 5 | 44 | 19.26% |
| CB241018C00265000 | 2024-05-06 10:54AM EDT | 265.00 | 7.40 | 6.80 | 7.30 | 0.00 | - | 2 | 15 | 18.72% |
| CB241018C00270000 | 2024-05-15 12:06PM EDT | 270.00 | 5.20 | 5.10 | 5.60 | -3.70 | -41.57% | 3 | 6 | 18.34% |
| CB241018C00275000 | 2024-04-25 9:31AM EDT | 275.00 | 2.85 | 3.60 | 4.10 | 0.00 | - | 1 | 16 | 17.79% |
| CB241018C00280000 | 2024-05-13 2:45PM EDT | 280.00 | 3.25 | 2.50 | 3.30 | 0.00 | - | 7 | 65 | 18.12% |
| CB241018C00290000 | 2024-05-01 11:13AM EDT | 290.00 | 1.76 | 1.00 | 1.35 | 0.00 | - | 3 | 7 | 16.45% |
| CB241018C00300000 | 2024-05-14 3:58PM EDT | 300.00 | 0.64 | 0.25 | 0.70 | 0.00 | - | 1 | 12 | 16.55% |
| CB241018C00310000 | 2024-03-20 10:41AM EDT | 310.00 | 1.75 | 0.35 | 0.65 | 0.00 | - | - | 35 | 18.67% |
| CB241018C00320000 | 2024-04-22 1:41PM EDT | 320.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 21.47% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00175000 | 2024-02-08 4:15PM EDT | 175.00 | 0.93 | 0.50 | 1.00 | 0.00 | - | - | 1 | 34.11% |
| CB241018P00180000 | 2024-02-28 3:43PM EDT | 180.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 39.99% |
| CB241018P00185000 | 2024-04-30 9:43AM EDT | 185.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | 10 | 11 | 33.07% |
| CB241018P00195000 | 2024-04-03 10:51AM EDT | 195.00 | 1.07 | 0.90 | 1.05 | 0.00 | - | 3 | 3 | 25.83% |
| CB241018P00200000 | 2024-05-06 1:33PM EDT | 200.00 | 0.90 | 0.35 | 1.00 | 0.00 | - | 2 | 33 | 23.51% |
| CB241018P00205000 | 2024-04-23 10:03AM EDT | 205.00 | 1.71 | 0.65 | 1.20 | 0.00 | - | 1 | 2 | 22.45% |
| CB241018P00210000 | 2024-05-02 9:31AM EDT | 210.00 | 2.08 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 19.96% |
| CB241018P00215000 | 2024-04-23 10:03AM EDT | 215.00 | 2.58 | 1.20 | 1.40 | 0.00 | - | 1 | 16 | 19.12% |
| CB241018P00220000 | 2024-04-10 12:53PM EDT | 220.00 | 3.80 | 1.50 | 1.70 | 0.00 | - | 7 | 23 | 18.02% |
| CB241018P00225000 | 2024-04-24 10:40AM EDT | 225.00 | 5.50 | 2.10 | 2.35 | 0.00 | - | - | 11 | 17.66% |
| CB241018P00230000 | 2024-05-06 9:51AM EDT | 230.00 | 3.80 | 2.75 | 3.10 | 0.00 | - | 16 | 20 | 17.08% |
| CB241018P00235000 | 2024-05-09 3:13PM EDT | 235.00 | 4.03 | 3.60 | 3.90 | 0.00 | - | 84 | 48 | 16.20% |
| CB241018P00240000 | 2024-04-17 12:23PM EDT | 240.00 | 10.85 | 4.70 | 5.10 | 0.00 | - | 2 | 3 | 15.64% |
| CB241018P00245000 | 2024-05-06 10:50AM EDT | 245.00 | 7.60 | 6.20 | 6.50 | 0.00 | - | 2 | 7 | 14.93% |
| CB241018P00250000 | 2024-05-09 2:39PM EDT | 250.00 | 8.50 | 8.00 | 8.30 | 0.00 | - | 4 | 18 | 14.30% |
| CB241018P00255000 | 2024-05-09 12:37PM EDT | 255.00 | 10.40 | 10.10 | 10.50 | 0.00 | - | 2 | 39 | 13.67% |
| CB241018P00260000 | 2024-05-13 3:56PM EDT | 260.00 | 12.10 | 12.10 | 13.10 | 0.00 | - | 3 | 5 | 12.98% |
| CB241018P00265000 | 2024-04-19 11:36AM EDT | 265.00 | 20.30 | 15.60 | 16.10 | 0.00 | - | 1 | 1 | 12.14% |
| CB241018P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 21.40 | 18.80 | 19.50 | 0.00 | - | - | 1 | 11.05% |
| CB241018P00280000 | 2024-04-22 10:07AM EDT | 280.00 | 29.80 | 25.70 | 28.10 | 0.00 | - | - | 0 | 9.78% |
