Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.223,78 +68,54 (+0,38%) Euro Stoxx 50
4.918,56 +2,62 (+0,05%) Dow Jones 30
39.167,02 +39,22 (+0,10%) Gold
2.339,30 +26,10 (+1,13%) EUR/USD
1,0724 +0,0040 (+0,38%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
Cabot Corporation (CBT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT241018C00050000 | 2024-02-21 11:22AM EDT | 50.00 | 32.00 | 38.70 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| CBT241018C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 23.52 | 27.70 | 30.50 | 0.00 | - | - | 1 | 54.03% |
| CBT241018C00070000 | 2024-03-06 12:14PM EDT | 70.00 | 18.40 | 23.20 | 27.10 | 0.00 | - | 1 | 1 | 60.49% |
| CBT241018C00080000 | 2024-04-17 2:38PM EDT | 80.00 | 16.31 | 22.00 | 25.90 | 0.00 | - | 1 | 1 | 82.24% |
| CBT241018C00085000 | 2024-04-24 3:14PM EDT | 85.00 | 12.98 | 18.70 | 21.50 | 0.00 | - | - | 1 | 75.76% |
| CBT241018C00090000 | 2024-05-07 2:59PM EDT | 90.00 | 13.80 | 11.40 | 12.30 | 0.00 | - | - | 1 | 48.95% |
| CBT241018C00095000 | 2024-06-14 10:43AM EDT | 95.00 | 8.55 | 5.20 | 6.00 | 0.00 | - | 1 | 20 | 30.18% |
| CBT241018C00100000 | 2024-06-18 9:37AM EDT | 100.00 | 6.40 | 2.00 | 3.70 | 0.00 | - | 1 | 43 | 28.42% |
| CBT241018C00105000 | 2024-05-31 12:47PM EDT | 105.00 | 5.70 | 1.40 | 2.30 | 0.00 | - | 2 | 18 | 28.22% |
| CBT241018C00110000 | 2024-05-31 3:57PM EDT | 110.00 | 4.00 | 0.50 | 1.55 | 0.00 | - | 100 | 100 | 29.33% |
| CBT241018C00115000 | 2024-06-13 2:22PM EDT | 115.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 4 | 172 | 33.97% |
| CBT241018C00120000 | 2024-05-30 1:38PM EDT | 120.00 | 1.45 | 0.10 | 1.80 | 0.00 | - | 4 | 4 | 40.82% |
| CBT241018C00125000 | 2024-05-14 1:20PM EDT | 125.00 | 1.15 | 0.50 | 0.90 | 0.00 | - | - | 1 | 37.15% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT241018P00040000 | 2024-03-13 3:38PM EDT | 40.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 16 | 83.89% |
| CBT241018P00045000 | 2024-03-13 3:38PM EDT | 45.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 8 | 73.49% |
| CBT241018P00075000 | 2024-05-08 1:50PM EDT | 75.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 32.42% |
| CBT241018P00080000 | 2024-06-27 9:33AM EDT | 80.00 | 0.95 | 0.85 | 1.30 | -0.15 | -13.64% | 2 | 102 | 30.34% |
| CBT241018P00085000 | 2024-06-18 2:09PM EDT | 85.00 | 1.45 | 0.70 | 2.10 | 0.00 | - | 1 | 2 | 27.80% |
| CBT241018P00090000 | 2024-06-26 10:04AM EDT | 90.00 | 3.34 | 2.80 | 3.40 | 0.00 | - | 10 | 12 | 25.64% |
| CBT241018P00095000 | 2024-06-26 10:00AM EDT | 95.00 | 5.47 | 4.90 | 5.60 | 0.00 | - | 5 | 17 | 24.79% |
| CBT241018P00100000 | 2024-06-06 11:36AM EDT | 100.00 | 6.80 | 6.60 | 9.00 | 0.00 | - | 10 | 32 | 26.26% |
