Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.666,26 -206,73 (-0,52%) Gold
2.390,50 -35,40 (-1,46%) EUR/USD
1,0835 -0,0024 (-0,22%) Bitcoin EUR
64.422,88 -45,32 (-0,07%)
Chubb Limited (CB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 172.00 | 166.60 | 170.50 | 0.00 | - | 2 | 0 | 185.25% |
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 106.80 | 110.70 | 0.00 | - | 1 | 1 | 107.47% |
| CB240621C00165000 | 2024-05-17 11:08AM EDT | 165.00 | 106.11 | 102.00 | 105.80 | 0.00 | - | 47 | 47 | 104.25% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-05-17 9:36AM EDT | 180.00 | 86.10 | 86.60 | 90.60 | 0.00 | - | 1 | 13 | 84.23% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 61.20 | 64.90 | 0.00 | - | 1 | 62 | 0.00% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 0.00% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 0.00% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 0.00% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 0.00% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 0.00% |
| CB240621C00220000 | 2024-05-03 2:57PM EDT | 220.00 | 31.09 | 47.10 | 50.60 | 0.00 | - | 2 | 91 | 62.55% |
| CB240621C00225000 | 2024-03-22 10:43AM EDT | 225.00 | 35.92 | 27.30 | 29.80 | 0.00 | - | 2 | 79 | 0.00% |
| CB240621C00230000 | 2024-05-08 10:57AM EDT | 230.00 | 24.38 | 36.90 | 40.80 | 0.00 | - | 1 | 563 | 53.39% |
| CB240621C00235000 | 2024-05-17 9:56AM EDT | 235.00 | 34.90 | 32.20 | 36.20 | 0.00 | - | 2 | 63 | 50.26% |
| CB240621C00240000 | 2024-05-16 12:36PM EDT | 240.00 | 24.24 | 27.90 | 30.90 | 0.00 | - | 48 | 172 | 43.48% |
| CB240621C00245000 | 2024-05-17 9:36AM EDT | 245.00 | 23.48 | 22.50 | 26.30 | 0.00 | - | 5 | 241 | 40.00% |
| CB240621C00250000 | 2024-05-22 12:38PM EDT | 250.00 | 19.61 | 18.40 | 20.50 | +3.22 | +19.65% | 42 | 849 | 31.07% |
| CB240621C00255000 | 2024-05-22 9:44AM EDT | 255.00 | 14.00 | 14.20 | 15.40 | +1.89 | +15.61% | 2 | 327 | 25.24% |
| CB240621C00260000 | 2024-05-22 1:35PM EDT | 260.00 | 10.45 | 9.90 | 10.50 | +2.39 | +29.65% | 41 | 783 | 19.92% |
| CB240621C00265000 | 2024-05-22 1:33PM EDT | 265.00 | 6.90 | 6.50 | 6.70 | +2.02 | +41.39% | 44 | 467 | 17.52% |
| CB240621C00270000 | 2024-05-22 1:11PM EDT | 270.00 | 4.00 | 3.70 | 3.90 | +1.20 | +42.86% | 959 | 1,620 | 16.32% |
| CB240621C00275000 | 2024-05-22 1:47PM EDT | 275.00 | 2.05 | 1.95 | 2.15 | +0.60 | +39.74% | 306 | 2,044 | 16.09% |
| CB240621C00280000 | 2024-05-22 1:11PM EDT | 280.00 | 1.15 | 0.90 | 1.15 | +0.30 | +35.29% | 281 | 3,208 | 16.32% |
| CB240621C00285000 | 2024-05-22 1:42PM EDT | 285.00 | 0.55 | 0.50 | 0.70 | +0.05 | +9.09% | 19 | 525 | 17.42% |
| CB240621C00290000 | 2024-05-22 1:01PM EDT | 290.00 | 0.40 | 0.25 | 0.50 | +0.10 | +33.33% | 24 | 345 | 19.10% |
| CB240621C00295000 | 2024-05-21 3:59PM EDT | 295.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 2 | 140 | 21.61% |
| CB240621C00300000 | 2024-05-22 11:28AM EDT | 300.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 57 | 587 | 21.80% |
| CB240621C00305000 | 2024-05-20 2:03PM EDT | 305.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 15 | 18 | 26.51% |
| CB240621C00310000 | 2024-05-21 12:38PM EDT | 310.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 47 | 30.37% |
| CB240621C00315000 | 2024-05-20 10:17AM EDT | 315.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 28.08% |
| CB240621C00320000 | 2024-05-20 10:17AM EDT | 320.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 35 | 29.00% |
| CB240621C00325000 | 2024-05-20 10:49AM EDT | 325.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 35 | 52 | 31.15% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 55.64% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 127.34% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 153.91% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 116.31% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 127.49% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 96.19% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 106.10% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 88.18% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 77.49% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 73 | 54.88% |
| CB240621P00185000 | 2024-05-16 9:35AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 24 | 28 | 77.44% |
| CB240621P00190000 | 2024-05-17 3:16PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 49.71% |
| CB240621P00195000 | 2024-05-20 11:18AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 170 | 42.58% |
| CB240621P00200000 | 2024-05-22 9:30AM EDT | 200.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 230 | 64.26% |
| CB240621P00205000 | 2024-05-20 3:42PM EDT | 205.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 2 | 14 | 52.54% |
| CB240621P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 171 | 38.57% |
| CB240621P00215000 | 2024-05-20 3:55PM EDT | 215.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 103 | 35.25% |
| CB240621P00220000 | 2024-05-20 2:33PM EDT | 220.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 278 | 34.67% |
| CB240621P00225000 | 2024-05-20 10:00AM EDT | 225.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 728 | 30.13% |
| CB240621P00230000 | 2024-05-21 10:35AM EDT | 230.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 662 | 29.61% |
| CB240621P00235000 | 2024-05-21 11:28AM EDT | 235.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 439 | 24.51% |
| CB240621P00240000 | 2024-05-22 9:37AM EDT | 240.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 7 | 398 | 21.90% |
| CB240621P00245000 | 2024-05-22 11:07AM EDT | 245.00 | 0.45 | 0.30 | 0.35 | +0.03 | +7.14% | 2 | 1,465 | 19.04% |
| CB240621P00250000 | 2024-05-22 1:04PM EDT | 250.00 | 0.45 | 0.45 | 0.55 | -0.30 | -40.00% | 6 | 1,479 | 17.29% |
| CB240621P00255000 | 2024-05-22 1:27PM EDT | 255.00 | 0.80 | 0.75 | 0.90 | -0.40 | -33.33% | 679 | 423 | 15.55% |
| CB240621P00260000 | 2024-05-22 12:07PM EDT | 260.00 | 1.51 | 1.45 | 1.65 | -0.69 | -31.36% | 37 | 480 | 14.33% |
| CB240621P00265000 | 2024-05-22 1:27PM EDT | 265.00 | 2.80 | 2.90 | 3.10 | -1.45 | -34.12% | 67 | 741 | 13.53% |
| CB240621P00270000 | 2024-05-22 12:43PM EDT | 270.00 | 5.10 | 5.40 | 5.70 | -2.20 | -30.14% | 22 | 428 | 13.67% |
| CB240621P00275000 | 2024-05-22 9:45AM EDT | 275.00 | 9.76 | 8.60 | 9.00 | +0.11 | +1.14% | 1 | 286 | 13.09% |
| CB240621P00280000 | 2024-05-20 2:00PM EDT | 280.00 | 15.00 | 12.50 | 14.00 | 0.00 | - | 8 | 125 | 17.50% |
| CB240621P00285000 | 2024-05-20 3:55PM EDT | 285.00 | 20.50 | 16.80 | 18.30 | 0.00 | - | 5 | 2 | 17.37% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 30.10 | 34.00 | 0.00 | - | 2 | 2 | 32.08% |
