Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.422,36 +612,98 (+1,08%) CMC Crypto 200
1.279,57 +13,43 (+1,06%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
(CCJ)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240712C00044000 | 2024-06-20 3:23PM EDT | 44.00 | 8.50 | 6.85 | 8.55 | 0.00 | - | 1 | 1 | 83.40% |
| CCJ240712C00047000 | 2024-06-20 3:50PM EDT | 47.00 | 5.65 | 5.00 | 5.20 | 0.00 | - | - | 3 | 47.80% |
| CCJ240712C00049000 | 2024-06-26 11:03AM EDT | 49.00 | 2.45 | 3.30 | 3.45 | 0.00 | - | 50 | 56 | 41.16% |
| CCJ240712C00050000 | 2024-06-27 3:35PM EDT | 50.00 | 2.70 | 2.60 | 2.71 | +1.25 | +86.21% | 27 | 18 | 39.70% |
| CCJ240712C00051000 | 2024-06-27 3:49PM EDT | 51.00 | 1.96 | 1.98 | 2.07 | +0.56 | +40.00% | 2 | 27 | 38.75% |
| CCJ240712C00052000 | 2024-06-27 3:32PM EDT | 52.00 | 1.47 | 1.45 | 1.56 | +0.48 | +48.48% | 21 | 66 | 38.72% |
| CCJ240712C00053000 | 2024-06-27 1:05PM EDT | 53.00 | 0.84 | 0.96 | 1.13 | +0.06 | +7.69% | 11 | 79 | 38.33% |
| CCJ240712C00054000 | 2024-06-27 3:34PM EDT | 54.00 | 0.72 | 0.69 | 0.81 | +0.27 | +60.00% | 21 | 56 | 38.53% |
| CCJ240712C00055000 | 2024-06-27 11:06AM EDT | 55.00 | 0.32 | 0.50 | 0.56 | -0.01 | -3.03% | 26 | 232 | 38.48% |
| CCJ240712C00056000 | 2024-06-27 3:30PM EDT | 56.00 | 0.31 | 0.34 | 0.39 | +0.09 | +40.91% | 17 | 90 | 38.97% |
| CCJ240712C00057000 | 2024-06-27 3:05PM EDT | 57.00 | 0.18 | 0.23 | 0.27 | +0.05 | +38.46% | 1 | 156 | 39.50% |
| CCJ240712C00058000 | 2024-06-27 12:57PM EDT | 58.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 8 | 37 | 40.82% |
| CCJ240712C00059000 | 2024-06-27 2:01PM EDT | 59.00 | 0.08 | 0.09 | 0.15 | -0.12 | -60.00% | 49 | 25 | 42.29% |
| CCJ240712C00060000 | 2024-06-24 3:53PM EDT | 60.00 | 0.07 | 0.04 | 0.26 | 0.00 | - | 2 | 44 | 52.83% |
| CCJ240712C00061000 | 2024-06-07 11:44AM EDT | 61.00 | 0.68 | 0.03 | 0.95 | 0.00 | - | 3 | 4 | 67.87% |
| CCJ240712C00062000 | 2024-06-25 10:57AM EDT | 62.00 | 0.02 | 0.02 | 0.22 | 0.00 | - | 3 | 4 | 51.56% |
| CCJ240712C00063000 | 2024-06-20 10:26AM EDT | 63.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 3 | 2 | 71.88% |
| CCJ240712C00064000 | 2024-06-25 1:26PM EDT | 64.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 5 | 75.68% |
| CCJ240712C00066000 | 2024-06-03 11:24AM EDT | 66.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.11% |
| CCJ240712C00070000 | 2024-06-26 2:26PM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 97.46% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240712P00040000 | 2024-06-18 11:01AM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 62.50% |
| CCJ240712P00042000 | 2024-06-05 3:19PM EDT | 42.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 6 | 5 | 63.67% |
| CCJ240712P00043000 | 2024-06-20 11:47AM EDT | 43.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | - | 0 | 72.56% |
| CCJ240712P00044000 | 2024-06-26 10:25AM EDT | 44.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 8 | 17 | 53.13% |
| CCJ240712P00045000 | 2024-06-27 1:50PM EDT | 45.00 | 0.10 | 0.04 | 0.29 | -0.04 | -28.57% | 2 | 98 | 54.39% |
| CCJ240712P00046000 | 2024-06-26 1:27PM EDT | 46.00 | 0.25 | 0.09 | 0.13 | 0.00 | - | 9 | 41 | 38.87% |
| CCJ240712P00047000 | 2024-06-27 3:11PM EDT | 47.00 | 0.22 | 0.16 | 0.20 | -0.22 | -50.00% | 19 | 84 | 37.31% |
| CCJ240712P00048000 | 2024-06-27 3:43PM EDT | 48.00 | 0.31 | 0.28 | 0.32 | -0.30 | -49.18% | 6 | 35 | 36.33% |
| CCJ240712P00049000 | 2024-06-27 3:58PM EDT | 49.00 | 0.48 | 0.46 | 0.58 | -0.48 | -50.00% | 10 | 66 | 37.89% |
| CCJ240712P00050000 | 2024-06-27 3:43PM EDT | 50.00 | 0.76 | 0.72 | 0.78 | -0.55 | -41.98% | 20 | 62 | 35.25% |
| CCJ240712P00051000 | 2024-06-27 3:43PM EDT | 51.00 | 1.14 | 1.08 | 1.15 | -0.67 | -37.02% | 12 | 49 | 34.96% |
| CCJ240712P00052000 | 2024-06-27 3:13PM EDT | 52.00 | 1.78 | 1.54 | 1.63 | -1.10 | -38.19% | 2 | 100 | 34.77% |
| CCJ240712P00053000 | 2024-06-27 3:35PM EDT | 53.00 | 2.25 | 2.08 | 2.37 | -0.42 | -15.73% | 1 | 25 | 38.38% |
| CCJ240712P00054000 | 2024-06-27 12:13PM EDT | 54.00 | 3.25 | 2.79 | 3.50 | -0.60 | -15.58% | 5 | 15 | 49.85% |
| CCJ240712P00055000 | 2024-06-25 11:35AM EDT | 55.00 | 5.45 | 3.55 | 3.70 | 0.00 | - | 1 | 24 | 35.45% |
