Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.557,69 -120,18 (-0,64%) Euro Stoxx 50
4.997,18 -33,17 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,80 -14,70 (-0,62%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.373,79 -384,34 (-0,61%)
Chubb Limited (CB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 2024-05-23 1:05PM EDT | 130.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00200000 | 2024-05-16 11:00AM EDT | 200.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CB250620C00215000 | 2024-05-13 11:19AM EDT | 215.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CB250620C00220000 | 2024-05-20 2:14PM EDT | 220.00 | 59.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CB250620C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CB250620C00230000 | 2024-05-16 2:47PM EDT | 230.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CB250620C00240000 | 2024-05-17 1:02PM EDT | 240.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00250000 | 2024-05-23 10:30AM EDT | 250.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB250620C00260000 | 2024-05-17 11:15AM EDT | 260.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB250620C00265000 | 2024-05-22 9:44AM EDT | 265.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CB250620C00270000 | 2024-05-24 9:59AM EDT | 270.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CB250620C00275000 | 2024-05-20 1:32PM EDT | 275.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CB250620C00280000 | 2024-05-16 1:30PM EDT | 280.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CB250620C00285000 | 2024-05-17 1:08PM EDT | 285.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CB250620C00295000 | 2024-05-23 12:57PM EDT | 295.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CB250620C00300000 | 2024-05-28 1:03PM EDT | 300.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CB250620C00310000 | 2024-05-23 12:56PM EDT | 310.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CB250620C00320000 | 2024-05-23 1:49PM EDT | 320.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CB250620C00330000 | 2024-05-16 10:24AM EDT | 330.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CB250620C00340000 | 2024-05-20 2:03PM EDT | 340.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CB250620C00360000 | 2024-05-22 12:29PM EDT | 360.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00150000 | 2024-05-16 10:04AM EDT | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CB250620P00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CB250620P00180000 | 2024-05-16 2:27PM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CB250620P00190000 | 2024-05-17 3:12PM EDT | 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB250620P00195000 | 2024-05-28 9:40AM EDT | 195.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CB250620P00200000 | 2024-05-20 1:27PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CB250620P00205000 | 2024-05-24 9:45AM EDT | 205.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB250620P00210000 | 2024-05-22 10:36AM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CB250620P00215000 | 2024-05-23 2:02PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CB250620P00220000 | 2024-05-20 3:58PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CB250620P00225000 | 2024-05-20 1:17PM EDT | 225.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CB250620P00230000 | 2024-05-24 2:55PM EDT | 230.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CB250620P00235000 | 2024-05-20 1:24PM EDT | 235.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CB250620P00240000 | 2024-05-23 2:04PM EDT | 240.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CB250620P00245000 | 2024-05-23 1:36PM EDT | 245.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CB250620P00250000 | 2024-05-23 1:35PM EDT | 250.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.78% |
| CB250620P00255000 | 2024-05-20 2:06PM EDT | 255.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CB250620P00260000 | 2024-05-20 1:25PM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| CB250620P00265000 | 2024-05-23 2:04PM EDT | 265.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CB250620P00270000 | 2024-05-23 9:40AM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CB250620P00300000 | 2024-05-16 10:43AM EDT | 300.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
