Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.726,72 +983,72 (+1,62%)
Cabot Corporation (CBT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT240719C00065000 | 2024-02-05 12:53PM EDT | 65.00 | 9.82 | 20.20 | 23.30 | 0.00 | - | - | 3 | 0.00% |
| CBT240719C00070000 | 2024-04-24 3:14PM EDT | 70.00 | 23.69 | 30.00 | 34.40 | 0.00 | - | 1 | 1 | 147.85% |
| CBT240719C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 17.85 | 25.50 | 30.40 | 0.00 | - | 1 | 2 | 136.79% |
| CBT240719C00080000 | 2024-05-07 2:59PM EDT | 80.00 | 20.60 | 16.90 | 20.70 | 0.00 | - | 1 | 20 | 67.92% |
| CBT240719C00085000 | 2024-06-11 12:04PM EDT | 85.00 | 14.52 | 11.60 | 15.00 | 0.00 | - | 2 | 63 | 67.16% |
| CBT240719C00090000 | 2024-05-13 9:30AM EDT | 90.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBT240719C00095000 | 2024-06-03 12:08PM EDT | 95.00 | 7.10 | 3.70 | 4.40 | 0.00 | - | 5 | 16 | 27.86% |
| CBT240719C00100000 | 2024-06-14 2:23PM EDT | 100.00 | 1.45 | 1.30 | 2.25 | -0.67 | -31.60% | 1 | 13 | 29.19% |
| CBT240719C00105000 | 2024-05-24 10:23AM EDT | 105.00 | 2.00 | 0.30 | 0.50 | 0.00 | - | 2 | 5 | 23.29% |
| CBT240719C00110000 | 2024-06-04 1:23PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 42.11% |
| CBT240719C00115000 | 2024-05-28 9:40AM EDT | 115.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 63.34% |
| CBT240719C00120000 | 2024-04-09 12:16PM EDT | 120.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 44.68% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT240719P00040000 | 2023-12-15 11:45AM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 155.27% |
| CBT240719P00065000 | 2024-05-08 1:49PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 59.38% |
| CBT240719P00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 84 | 110 | 66.21% |
| CBT240719P00075000 | 2024-05-13 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| CBT240719P00080000 | 2024-05-17 9:42AM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 41.99% |
| CBT240719P00085000 | 2024-05-06 10:05AM EDT | 85.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | 10 | 1 | 41.19% |
| CBT240719P00090000 | 2024-05-21 11:58AM EDT | 90.00 | 0.42 | 0.50 | 1.70 | 0.00 | - | 1 | 11 | 37.53% |
| CBT240719P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 2.00 | 1.50 | 2.70 | 0.00 | - | 1 | 32 | 30.47% |
| CBT240719P00100000 | 2024-04-25 12:54PM EDT | 100.00 | 9.30 | 2.10 | 2.60 | 0.00 | - | - | 14 | 0.00% |
| CBT240719P00110000 | 2024-05-07 10:50AM EDT | 110.00 | 10.00 | 9.80 | 14.40 | 0.00 | - | - | 0 | 44.58% |
