Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.730,54 +159,54 (+0,28%)
Chubb Limited (CB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00140000 | 2024-06-12 10:44AM EDT | 140.00 | 126.50 | 116.00 | 119.60 | 0.00 | - | 2 | 0 | 56.57% |
| CB250117C00155000 | 2024-05-17 2:54PM EDT | 155.00 | 122.35 | 105.90 | 110.40 | 0.00 | - | 1 | 1 | 66.88% |
| CB250117C00170000 | 2024-05-17 11:08AM EDT | 170.00 | 104.31 | 91.70 | 95.90 | 0.00 | - | 47 | 47 | 59.17% |
| CB250117C00185000 | 2024-05-20 9:33AM EDT | 185.00 | 93.00 | 81.00 | 85.40 | 0.00 | - | - | 1 | 59.80% |
| CB250117C00190000 | 2024-05-17 12:04PM EDT | 190.00 | 85.10 | 72.70 | 76.90 | 0.00 | - | 1 | 1 | 54.02% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 64.50 | 68.30 | 0.00 | - | 1 | 1 | 43.60% |
| CB250117C00200000 | 2024-06-07 10:00AM EDT | 200.00 | 74.00 | 58.70 | 61.90 | 0.00 | - | 1 | 3 | 37.92% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 46.60 | 49.70 | 0.00 | - | 6 | 6 | 0.00% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 27.26% |
| CB250117C00215000 | 2024-06-28 3:34PM EDT | 215.00 | 46.60 | 46.60 | 47.90 | -8.30 | -15.12% | 11 | 3 | 32.22% |
| CB250117C00220000 | 2024-06-14 11:55AM EDT | 220.00 | 48.50 | 42.40 | 44.80 | 0.00 | - | 4 | 28 | 32.97% |
| CB250117C00225000 | 2024-06-25 2:45PM EDT | 225.00 | 46.50 | 38.20 | 40.70 | 0.00 | - | 11 | 72 | 31.74% |
| CB250117C00230000 | 2024-06-26 9:34AM EDT | 230.00 | 40.65 | 34.20 | 36.70 | 0.00 | - | 1 | 65 | 30.52% |
| CB250117C00235000 | 2024-06-06 3:35PM EDT | 235.00 | 39.30 | 30.40 | 32.70 | 0.00 | - | 11 | 30 | 29.16% |
| CB250117C00240000 | 2024-06-21 11:45AM EDT | 240.00 | 34.16 | 26.90 | 27.70 | 0.00 | - | 200 | 273 | 26.21% |
| CB250117C00245000 | 2024-06-11 3:10PM EDT | 245.00 | 31.60 | 23.60 | 25.40 | 0.00 | - | 26 | 143 | 26.93% |
| CB250117C00250000 | 2024-06-28 3:40PM EDT | 250.00 | 20.30 | 20.10 | 22.10 | -4.87 | -19.35% | 1 | 338 | 25.99% |
| CB250117C00255000 | 2024-06-07 11:48AM EDT | 255.00 | 27.20 | 17.40 | 19.70 | 0.00 | - | 4 | 108 | 26.00% |
| CB250117C00260000 | 2024-06-27 1:41PM EDT | 260.00 | 19.19 | 14.60 | 16.60 | 0.00 | - | 1 | 195 | 24.83% |
| CB250117C00265000 | 2024-06-27 2:57PM EDT | 265.00 | 16.10 | 12.20 | 13.20 | 0.00 | - | 1 | 568 | 22.98% |
| CB250117C00270000 | 2024-06-28 10:51AM EDT | 270.00 | 11.61 | 10.00 | 10.60 | -2.29 | -16.47% | 1 | 110 | 21.88% |
| CB250117C00275000 | 2024-06-28 11:03AM EDT | 275.00 | 9.00 | 8.10 | 8.90 | -2.25 | -20.00% | 5 | 98 | 21.69% |
| CB250117C00280000 | 2024-06-28 9:39AM EDT | 280.00 | 6.60 | 6.50 | 8.00 | -1.90 | -22.35% | 2 | 218 | 22.39% |
| CB250117C00285000 | 2024-06-28 10:53AM EDT | 285.00 | 5.90 | 5.00 | 5.50 | -2.70 | -31.40% | 2 | 61 | 20.33% |
| CB250117C00290000 | 2024-06-26 3:47PM EDT | 290.00 | 5.53 | 3.90 | 6.20 | 0.00 | - | 23 | 72 | 23.17% |
| CB250117C00300000 | 2024-06-28 12:10PM EDT | 300.00 | 2.65 | 2.30 | 3.10 | -1.85 | -41.11% | 9 | 621 | 20.49% |
| CB250117C00310000 | 2024-03-04 12:37PM EDT | 310.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 23.80% |
| CB250117C00320000 | 2024-06-28 10:38AM EDT | 320.00 | 0.90 | 0.65 | 1.55 | -0.30 | -25.00% | 1 | 25 | 21.31% |
| CB250117C00330000 | 2024-06-26 12:04PM EDT | 330.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 3 | 24 | 23.23% |
| CB250117C00340000 | 2024-06-12 11:31AM EDT | 340.00 | 0.62 | 0.10 | 0.75 | 0.00 | - | 5 | 104 | 21.91% |
| CB250117C00350000 | 2024-06-28 9:30AM EDT | 350.00 | 0.25 | 0.05 | 0.60 | -0.10 | -28.57% | 1 | 19 | 22.72% |
| CB250117C00360000 | 2024-05-20 11:22AM EDT | 360.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | - | 10 | 28.90% |
| CB250117C00370000 | 2024-05-16 9:48AM EDT | 370.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 30.20% |
| CB250117C00380000 | 2024-05-20 2:29PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 16 | 71 | 28.39% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00110000 | 2024-06-07 1:54PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 57.81% |
| CB250117P00120000 | 2024-05-16 10:03AM EDT | 120.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 52.66% |
| CB250117P00125000 | 2024-05-20 11:58AM EDT | 125.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 22 | 52.83% |
| CB250117P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 12 | 23 | 52.15% |
| CB250117P00150000 | 2024-05-20 9:43AM EDT | 150.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 56 | 39.50% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 36.96% |
| CB250117P00170000 | 2024-05-16 10:03AM EDT | 170.00 | 0.95 | 0.20 | 2.60 | 0.00 | - | 3 | 20 | 40.65% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 35.65% |
| CB250117P00180000 | 2024-06-18 3:01PM EDT | 180.00 | 0.60 | 0.35 | 2.00 | 0.00 | - | 1 | 25 | 33.70% |
| CB250117P00185000 | 2024-05-29 3:56PM EDT | 185.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | 2 | 23 | 28.75% |
| CB250117P00190000 | 2024-06-28 3:51PM EDT | 190.00 | 1.10 | 0.55 | 2.10 | +0.50 | +83.33% | 3 | 78 | 29.87% |
| CB250117P00195000 | 2024-06-18 3:01PM EDT | 195.00 | 1.03 | 1.15 | 1.40 | 0.00 | - | 1 | 31 | 25.11% |
| CB250117P00200000 | 2024-06-27 3:28PM EDT | 200.00 | 1.15 | 1.40 | 1.60 | 0.00 | - | 2 | 79 | 24.00% |
| CB250117P00205000 | 2024-05-20 3:53PM EDT | 205.00 | 1.60 | 1.25 | 1.60 | 0.00 | - | 1 | 179 | 22.09% |
| CB250117P00210000 | 2024-06-28 3:51PM EDT | 210.00 | 2.30 | 2.10 | 2.30 | +0.27 | +13.30% | 6 | 132 | 22.38% |
| CB250117P00215000 | 2024-05-29 3:54PM EDT | 215.00 | 2.60 | 2.55 | 2.80 | 0.00 | - | 4 | 65 | 21.69% |
| CB250117P00220000 | 2024-06-11 9:40AM EDT | 220.00 | 2.40 | 3.10 | 3.40 | 0.00 | - | 10 | 63 | 21.00% |
| CB250117P00225000 | 2024-06-28 2:49PM EDT | 225.00 | 4.00 | 3.80 | 4.10 | +1.25 | +45.45% | 15 | 88 | 20.29% |
| CB250117P00230000 | 2024-06-28 11:50AM EDT | 230.00 | 4.50 | 4.70 | 5.00 | +0.40 | +9.76% | 5 | 138 | 19.68% |
| CB250117P00235000 | 2024-06-28 12:06PM EDT | 235.00 | 5.75 | 5.70 | 6.10 | +0.75 | +15.00% | 7 | 96 | 19.14% |
| CB250117P00240000 | 2024-06-28 11:49AM EDT | 240.00 | 6.90 | 6.90 | 7.30 | +0.94 | +15.77% | 3 | 100 | 18.44% |
| CB250117P00245000 | 2024-06-28 11:03AM EDT | 245.00 | 7.90 | 8.40 | 8.80 | +1.40 | +21.54% | 4 | 229 | 17.86% |
| CB250117P00250000 | 2024-06-25 1:15PM EDT | 250.00 | 7.30 | 10.10 | 10.70 | 0.00 | - | 5 | 98 | 17.48% |
| CB250117P00255000 | 2024-06-24 3:09PM EDT | 255.00 | 8.00 | 12.00 | 13.60 | 0.00 | - | 1 | 160 | 18.04% |
| CB250117P00260000 | 2024-06-26 11:08AM EDT | 260.00 | 12.60 | 12.60 | 15.00 | 0.00 | - | 10 | 81 | 16.22% |
| CB250117P00265000 | 2024-06-28 1:58PM EDT | 265.00 | 17.80 | 16.50 | 17.50 | +4.90 | +37.98% | 2 | 59 | 15.43% |
| CB250117P00270000 | 2024-06-10 12:24PM EDT | 270.00 | 15.17 | 17.90 | 20.50 | 0.00 | - | 6 | 61 | 14.84% |
| CB250117P00275000 | 2024-06-18 12:37PM EDT | 275.00 | 18.20 | 22.60 | 23.80 | 0.00 | - | 1 | 29 | 14.16% |
| CB250117P00285000 | 2024-05-10 3:39PM EDT | 285.00 | 31.10 | 21.00 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| CB250117P00300000 | 2024-05-17 2:03PM EDT | 300.00 | 27.40 | 39.10 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
