Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.839,42 -849,34 (-1,45%) CMC Crypto 200
1.323,00 +28,33 (+2,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510C00185000 | 2024-05-08 3:02PM EDT | 2024-05-10 | 1.23 | 1.30 | 1.65 | +0.03 | +2.50% | 11 | 62 | 21.19% |
| CBOE240517C00185000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 2.52 | 2.50 | 2.90 | +0.17 | +7.23% | 9 | 219 | 21.86% |
| CBOE240524C00185000 | 2024-05-08 2:15PM EDT | 2024-05-24 | 3.70 | 3.30 | 3.90 | +0.70 | +23.33% | 1 | 114 | 23.05% |
| CBOE240531C00185000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 2.50 | 3.70 | 4.20 | 0.00 | - | 2 | 125 | 20.98% |
| CBOE240607C00185000 | 2024-05-07 3:05PM EDT | 2024-06-07 | 3.90 | 4.10 | 4.70 | 0.00 | - | 3 | 3 | 20.79% |
| CBOE240621C00185000 | 2024-05-08 11:46AM EDT | 2024-06-21 | 5.20 | 5.00 | 5.40 | +0.20 | +4.00% | 14 | 889 | 19.95% |
| CBOE240920C00185000 | 2024-05-06 3:13PM EDT | 2024-09-20 | 8.55 | 10.40 | 11.00 | 0.00 | - | 3 | 44 | 23.91% |
| CBOE241220C00185000 | 2024-05-06 2:28PM EDT | 2024-12-20 | 14.20 | 14.90 | 15.80 | 0.00 | - | 2 | 10 | 26.78% |
| CBOE250117C00185000 | 2024-05-08 10:57AM EDT | 2025-01-17 | 16.02 | 15.90 | 16.70 | +0.40 | +2.56% | 25 | 377 | 26.73% |
| CBOE260116C00185000 | 2024-03-26 2:50PM EDT | 2026-01-16 | 24.69 | 24.00 | 27.30 | 0.00 | - | 10 | 1 | 28.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510P00185000 | 2024-05-08 2:48PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.90 | -1.05 | -60.00% | 15 | 84 | 16.50% |
| CBOE240517P00185000 | 2024-05-08 2:09PM EDT | 2024-05-17 | 1.67 | 1.70 | 1.95 | -0.93 | -35.77% | 3 | 19 | 17.69% |
| CBOE240524P00185000 | 2024-04-26 2:03PM EDT | 2024-05-24 | 6.50 | 2.25 | 2.60 | 0.00 | - | 4 | 14 | 17.65% |
| CBOE240531P00185000 | 2024-04-15 11:55AM EDT | 2024-05-31 | 8.50 | 2.80 | 3.30 | 0.00 | - | 1 | 6 | 18.56% |
| CBOE240607P00185000 | 2024-05-07 3:10PM EDT | 2024-06-07 | 4.03 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 18.65% |
| CBOE240614P00185000 | 2024-05-08 11:52AM EDT | 2024-06-14 | 3.80 | 3.70 | 4.30 | -4.54 | -54.44% | 1 | 5 | 18.95% |
| CBOE240621P00185000 | 2024-05-08 1:58PM EDT | 2024-06-21 | 4.11 | 3.90 | 4.30 | -5.03 | -55.03% | 5 | 87 | 17.41% |
| CBOE240920P00185000 | 2024-05-07 11:21AM EDT | 2024-09-20 | 8.41 | 7.50 | 7.90 | 0.00 | - | 1 | 227 | 18.02% |
| CBOE250117P00185000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 13.92 | 10.80 | 11.30 | 0.00 | - | 1 | 58 | 18.68% |
| CBOE260116P00185000 | 2024-02-21 4:32PM EDT | 2026-01-16 | 15.92 | 17.00 | 21.50 | 0.00 | - | 12 | 6 | 22.67% |
