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
61.730,56 +151,42 (+0,25%)
Cabot Corporation (CBT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00% |
| CBT241018C00070000 | 2024-03-06 12:14PM EDT | 70.00 | 18.40 | 23.20 | 27.10 | 0.00 | - | 1 | 1 | 27.25% |
| CBT241018C00080000 | 2024-04-17 2:38PM EDT | 80.00 | 16.31 | 22.00 | 25.90 | 0.00 | - | 1 | 1 | 67.52% |
| CBT241018C00085000 | 2024-04-24 3:14PM EDT | 85.00 | 12.98 | 18.70 | 21.50 | 0.00 | - | - | 1 | 62.77% |
| CBT241018C00090000 | 2024-05-07 2:59PM EDT | 90.00 | 13.80 | 11.40 | 12.30 | 0.00 | - | - | 1 | 38.28% |
| CBT241018C00095000 | 2024-06-07 2:05PM EDT | 95.00 | 8.55 | 7.10 | 9.10 | +0.35 | +4.27% | 1 | 21 | 36.02% |
| CBT241018C00100000 | 2024-06-14 1:04PM EDT | 100.00 | 5.20 | 4.70 | 7.10 | -0.60 | -10.34% | 11 | 32 | 37.10% |
| CBT241018C00105000 | 2024-05-31 12:47PM EDT | 105.00 | 5.70 | 2.40 | 4.80 | 0.00 | - | 2 | 18 | 34.79% |
| CBT241018C00110000 | 2024-05-31 3:57PM EDT | 110.00 | 4.00 | 1.60 | 2.25 | 0.00 | - | 100 | 100 | 28.55% |
| CBT241018C00115000 | 2024-06-13 2:22PM EDT | 115.00 | 1.70 | 0.95 | 1.35 | 0.00 | - | 4 | 172 | 28.10% |
| CBT241018C00120000 | 2024-05-30 1:38PM EDT | 120.00 | 1.45 | 0.35 | 0.95 | 0.00 | - | 4 | 4 | 29.29% |
| CBT241018C00125000 | 2024-05-14 1:20PM EDT | 125.00 | 1.15 | 0.50 | 0.90 | 0.00 | - | - | 1 | 32.64% |
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 | 82.13% |
| CBT241018P00045000 | 2024-03-13 3:38PM EDT | 45.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 8 | 72.22% |
| CBT241018P00075000 | 2024-05-08 1:50PM EDT | 75.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 33.62% |
| CBT241018P00080000 | 2024-05-07 11:32AM EDT | 80.00 | 1.10 | 0.80 | 1.65 | 0.00 | - | 1 | 102 | 34.82% |
| CBT241018P00085000 | 2024-05-01 10:20AM EDT | 85.00 | 3.80 | 1.05 | 1.30 | 0.00 | - | - | 1 | 24.82% |
| CBT241018P00095000 | 2024-06-10 9:54AM EDT | 95.00 | 4.44 | 3.40 | 4.60 | 0.00 | - | 11 | 12 | 24.76% |
| CBT241018P00100000 | 2024-06-06 11:36AM EDT | 100.00 | 6.80 | 5.50 | 7.10 | 0.00 | - | 10 | 32 | 23.82% |
