Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,40 +269,29 (+0,68%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%) Nasdaq Compositive
16.723,31 +212,13 (+1,28%) S&P 500
5.300,33 +53,65 (+1,02%)
Chubb Limited (CB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00125000 | 2024-03-01 12:30PM EDT | 125.00 | 130.95 | 138.00 | 142.50 | 0.00 | - | 1 | 1 | 59.37% |
| CB260116C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 94.20 | 100.00 | 104.50 | 0.00 | - | - | 4 | 42.02% |
| CB260116C00175000 | 2024-04-15 11:43AM EDT | 175.00 | 85.71 | 87.00 | 91.40 | 0.00 | - | 1 | 2 | 38.57% |
| CB260116C00210000 | 2024-03-18 11:22AM EDT | 210.00 | 68.80 | 55.90 | 57.60 | 0.00 | - | 1 | 15 | 26.96% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 55.50 | 58.90 | 0.00 | - | 1 | 3 | 33.58% |
| CB260116C00225000 | 2024-05-03 3:00PM EDT | 225.00 | 49.22 | 50.60 | 53.10 | 0.00 | - | 1 | 4 | 30.86% |
| CB260116C00230000 | 2024-03-12 12:39PM EDT | 230.00 | 52.90 | 41.90 | 45.30 | 0.00 | - | 1 | 3 | 26.49% |
| CB260116C00235000 | 2024-03-12 3:39PM EDT | 235.00 | 50.03 | 38.50 | 42.90 | 0.00 | - | 1 | 22 | 26.69% |
| CB260116C00240000 | 2024-04-24 11:44AM EDT | 240.00 | 35.00 | 40.90 | 42.20 | 0.00 | - | 1 | 4 | 28.15% |
| CB260116C00245000 | 2024-04-25 11:12AM EDT | 245.00 | 34.20 | 37.90 | 39.00 | 0.00 | - | 1 | 17 | 27.48% |
| CB260116C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 31.60 | 35.00 | 37.50 | 0.00 | - | 1 | 6 | 28.07% |
| CB260116C00255000 | 2024-05-15 11:38AM EDT | 255.00 | 32.70 | 32.10 | 33.30 | -0.40 | -1.21% | 1 | 9 | 26.47% |
| CB260116C00260000 | 2024-05-15 11:38AM EDT | 260.00 | 30.10 | 29.50 | 30.70 | -0.30 | -0.99% | 1 | 5 | 26.05% |
| CB260116C00265000 | 2024-05-15 1:37PM EDT | 265.00 | 27.50 | 27.00 | 28.30 | -0.70 | -2.48% | 2 | 25 | 25.70% |
| CB260116C00270000 | 2024-05-08 9:30AM EDT | 270.00 | 25.36 | 24.70 | 26.30 | 0.00 | - | 15 | 6 | 25.57% |
| CB260116C00275000 | 2024-05-14 3:47PM EDT | 275.00 | 23.37 | 22.40 | 23.70 | 0.00 | - | 3 | 599 | 24.90% |
| CB260116C00280000 | 2024-04-03 11:13AM EDT | 280.00 | 24.40 | 18.40 | 19.70 | 0.00 | - | 3 | 24 | 23.05% |
| CB260116C00285000 | 2024-04-15 11:23AM EDT | 285.00 | 18.78 | 18.40 | 19.40 | 0.00 | - | 2 | 16 | 24.00% |
| CB260116C00290000 | 2024-04-15 12:28PM EDT | 290.00 | 16.61 | 16.60 | 18.40 | 0.00 | - | 9 | 25 | 24.33% |
| CB260116C00300000 | 2024-04-02 1:44PM EDT | 300.00 | 17.20 | 12.50 | 14.50 | 0.00 | - | - | 2 | 23.23% |
| CB260116C00310000 | 2024-05-15 9:37AM EDT | 310.00 | 11.30 | 10.60 | 11.40 | -0.20 | -1.74% | 2 | 133 | 22.41% |
| CB260116C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 9.20 | 8.30 | 8.90 | 0.00 | - | 1 | 31 | 21.76% |
| CB260116C00330000 | 2024-02-09 11:24AM EDT | 330.00 | 5.40 | 6.20 | 8.80 | 0.00 | - | 1 | 4 | 23.21% |
| CB260116C00340000 | 2024-04-19 11:50AM EDT | 340.00 | 6.10 | 4.80 | 6.30 | 0.00 | - | 1 | 2 | 21.95% |
| CB260116C00350000 | 2024-02-15 12:23PM EDT | 350.00 | 4.20 | 5.80 | 8.10 | 0.00 | - | 6 | 28 | 25.30% |
| CB260116C00360000 | 2024-05-13 1:06PM EDT | 360.00 | 3.30 | 2.15 | 5.40 | 0.00 | - | 1 | 10 | 23.40% |
| CB260116C00370000 | 2024-03-20 3:45PM EDT | 370.00 | 3.63 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 21.51% |
| CB260116C00380000 | 2024-04-08 11:42AM EDT | 380.00 | 2.48 | 0.55 | 2.05 | 0.00 | - | 1 | 0 | 20.22% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00155000 | 2024-04-29 1:42PM EDT | 155.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 32.51% |
| CB260116P00160000 | 2024-02-22 1:51PM EDT | 160.00 | 2.55 | 2.30 | 2.80 | 0.00 | - | 1 | 1 | 26.22% |
| CB260116P00165000 | 2023-12-20 4:51PM EDT | 165.00 | 6.35 | 4.00 | 4.50 | 0.00 | - | - | 1 | 28.32% |
| CB260116P00170000 | 2024-04-10 1:05PM EDT | 170.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 3 | 8 | 28.53% |
| CB260116P00175000 | 2024-02-02 4:34PM EDT | 175.00 | 4.32 | 3.80 | 5.60 | 0.00 | - | 5 | 39 | 27.13% |
| CB260116P00180000 | 2024-04-18 10:03AM EDT | 180.00 | 5.30 | 3.40 | 4.00 | 0.00 | - | 1 | 4 | 22.97% |
| CB260116P00185000 | 2024-04-25 2:34PM EDT | 185.00 | 5.63 | 3.90 | 4.70 | 0.00 | - | 1 | 5 | 22.71% |
| CB260116P00190000 | 2024-05-06 9:57AM EDT | 190.00 | 5.50 | 5.00 | 5.30 | 0.00 | - | 1 | 4 | 22.17% |
| CB260116P00195000 | 2024-05-03 3:48PM EDT | 195.00 | 6.30 | 5.60 | 6.20 | 0.00 | - | 2 | 24 | 21.97% |
| CB260116P00200000 | 2024-05-10 10:27AM EDT | 200.00 | 6.30 | 6.30 | 7.60 | 0.00 | - | 13 | 31 | 22.24% |
| CB260116P00205000 | 2024-05-03 10:05AM EDT | 205.00 | 8.60 | 7.20 | 8.40 | 0.00 | - | 8 | 12 | 21.64% |
| CB260116P00210000 | 2024-05-08 9:30AM EDT | 210.00 | 6.93 | 8.00 | 8.40 | 0.00 | - | 27 | 247 | 20.10% |
| CB260116P00215000 | 2024-05-06 10:04AM EDT | 215.00 | 9.80 | 9.00 | 9.40 | 0.00 | - | 12 | 20 | 19.60% |
| CB260116P00220000 | 2024-05-15 11:43AM EDT | 220.00 | 10.30 | 10.10 | 10.80 | +0.30 | +3.00% | 1 | 19 | 19.40% |
| CB260116P00225000 | 2024-05-06 10:04AM EDT | 225.00 | 12.20 | 11.30 | 11.70 | 0.00 | - | 6 | 11 | 18.61% |
| CB260116P00230000 | 2024-04-25 1:33PM EDT | 230.00 | 15.30 | 12.60 | 12.90 | 0.00 | - | 1 | 2 | 18.01% |
| CB260116P00235000 | 2024-05-02 10:40AM EDT | 235.00 | 15.60 | 14.00 | 15.20 | 0.00 | - | 3 | 10 | 18.24% |
| CB260116P00240000 | 2024-05-03 10:42AM EDT | 240.00 | 18.30 | 15.50 | 15.90 | 0.00 | - | 17 | 49 | 17.01% |
| CB260116P00245000 | 2024-05-02 10:40AM EDT | 245.00 | 19.10 | 17.20 | 18.80 | 0.00 | - | 41 | 176 | 17.44% |
| CB260116P00250000 | 2024-05-07 10:27AM EDT | 250.00 | 20.00 | 19.10 | 19.60 | 0.00 | - | 2 | 41 | 16.08% |
| CB260116P00255000 | 2024-04-11 11:37AM EDT | 255.00 | 26.10 | 19.00 | 20.80 | 0.00 | - | 2 | 125 | 14.93% |
| CB260116P00260000 | 2024-03-14 12:55PM EDT | 260.00 | 22.90 | 26.60 | 29.20 | 0.00 | - | 6 | 49 | 19.15% |
| CB260116P00265000 | 2024-04-05 10:48AM EDT | 265.00 | 27.30 | 26.00 | 30.90 | 0.00 | - | 6 | 58 | 18.11% |
| CB260116P00300000 | 2024-02-15 12:00PM EDT | 300.00 | 51.25 | 43.50 | 47.90 | 0.00 | - | 4 | 4 | 7.54% |
