Deutsche Märkte öffnen in 54 Minuten
Nikkei 225
38.596,07 -36,95 (-0,10%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.257,18 -875,87 (-1,43%) CMC Crypto 200
1.352,96 -7,36 (-0,54%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
Chubb Limited (CB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241115C00225000 | 2024-05-31 2:18PM EDT | 225.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CB241115C00230000 | 2024-05-29 10:20AM EDT | 230.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB241115C00235000 | 2024-06-11 10:53AM EDT | 235.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB241115C00240000 | 2024-06-13 3:01PM EDT | 240.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CB241115C00245000 | 2024-04-09 2:53PM EDT | 245.00 | 19.60 | 20.00 | 23.20 | 0.00 | - | 40 | 50 | 13.00% |
| CB241115C00250000 | 2024-06-20 1:57PM EDT | 250.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CB241115C00255000 | 2024-05-29 10:20AM EDT | 255.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB241115C00260000 | 2024-06-12 1:48PM EDT | 260.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB241115C00265000 | 2024-06-20 2:05PM EDT | 265.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CB241115C00270000 | 2024-06-20 12:55PM EDT | 270.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CB241115C00275000 | 2024-06-20 2:05PM EDT | 275.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CB241115C00280000 | 2024-06-20 2:03PM EDT | 280.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CB241115C00285000 | 2024-06-11 1:14PM EDT | 285.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB241115C00290000 | 2024-06-13 1:05PM EDT | 290.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB241115C00295000 | 2024-05-28 2:51PM EDT | 295.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CB241115C00300000 | 2024-05-28 3:38PM EDT | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CB241115C00310000 | 2024-06-11 10:53AM EDT | 310.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CB241115C00315000 | 2024-06-07 10:40AM EDT | 315.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB241115C00320000 | 2024-05-17 1:03PM EDT | 320.00 | 1.66 | 0.60 | 0.80 | 0.00 | - | 1 | 7 | 18.08% |
| CB241115C00325000 | 2024-05-20 1:47PM EDT | 325.00 | 1.00 | 0.35 | 1.75 | 0.00 | - | - | 161 | 23.04% |
| CB241115C00330000 | 2024-06-20 9:30AM EDT | 330.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CB241115C00350000 | 2024-05-20 10:16AM EDT | 350.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 2 | 24.35% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241115P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.81% |
| CB241115P00140000 | 2024-06-07 9:43AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CB241115P00180000 | 2024-04-04 2:40PM EDT | 180.00 | 0.88 | 0.00 | 2.80 | 0.00 | - | 2 | 6 | 46.60% |
| CB241115P00185000 | 2024-05-21 10:12AM EDT | 185.00 | 0.30 | 0.25 | 2.45 | 0.00 | - | - | 1 | 42.51% |
| CB241115P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CB241115P00195000 | 2024-06-13 12:51PM EDT | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CB241115P00200000 | 2024-03-11 9:30AM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| CB241115P00205000 | 2024-05-23 1:17PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CB241115P00210000 | 2024-06-13 3:12PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CB241115P00215000 | 2024-06-14 2:32PM EDT | 215.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CB241115P00220000 | 2024-06-10 1:53PM EDT | 220.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CB241115P00225000 | 2024-06-03 12:43PM EDT | 225.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB241115P00230000 | 2024-06-20 2:05PM EDT | 230.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CB241115P00235000 | 2024-06-07 1:50PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CB241115P00240000 | 2024-06-10 9:46AM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CB241115P00245000 | 2024-06-20 1:56PM EDT | 245.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CB241115P00250000 | 2024-06-20 11:45AM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB241115P00255000 | 2024-06-20 11:17AM EDT | 255.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CB241115P00260000 | 2024-06-20 11:46AM EDT | 260.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CB241115P00265000 | 2024-06-20 11:47AM EDT | 265.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CB241115P00270000 | 2024-06-20 11:30AM EDT | 270.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CB241115P00275000 | 2024-06-20 11:47AM EDT | 275.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB241115P00280000 | 2024-06-12 11:28AM EDT | 280.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB241115P00285000 | 2024-05-17 1:16PM EDT | 285.00 | 17.10 | 26.30 | 28.10 | 0.00 | - | 3 | 3 | 24.72% |
| CB241115P00290000 | 2024-05-20 2:19PM EDT | 290.00 | 26.73 | 26.50 | 28.50 | 0.00 | - | - | 4 | 19.33% |
| CB241115P00295000 | 2024-05-22 10:26AM EDT | 295.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CB241115P00300000 | 2024-05-17 2:38PM EDT | 300.00 | 27.54 | 38.80 | 42.50 | 0.00 | - | 1 | 1 | 30.33% |
| CB241115P00305000 | 2024-05-17 2:49PM EDT | 305.00 | 31.70 | 43.40 | 47.60 | 0.00 | - | 3 | 3 | 32.48% |
