Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.533,36 -2.449,30 (-4,38%) CMC Crypto 200
1.261,09 -77,98 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 3.00 | 2.15 | 3.50 | -0.10 | -3.23% | 50 | 79 | 165.63% |
| CDLX240517C00011000 | 2024-04-30 1:53PM EDT | 11.00 | 2.85 | 2.55 | 2.75 | +0.75 | +35.71% | 1 | 89 | 144.73% |
| CDLX240517C00012500 | 2024-05-01 3:56PM EDT | 12.50 | 1.74 | 1.15 | 1.80 | +0.19 | +12.26% | 80 | 658 | 114.26% |
| CDLX240517C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 1.16 | 0.95 | 1.25 | +0.21 | +22.11% | 251 | 55 | 138.28% |
| CDLX240517C00015000 | 2024-05-01 3:47PM EDT | 15.00 | 0.86 | 0.75 | 0.85 | +0.35 | +68.63% | 341 | 1,744 | 138.48% |
| CDLX240517C00016000 | 2024-05-01 3:01PM EDT | 16.00 | 0.73 | 0.55 | 0.65 | +0.33 | +82.50% | 5 | 167 | 141.21% |
| CDLX240517C00017500 | 2024-05-01 3:30PM EDT | 17.50 | 0.40 | 0.00 | 0.40 | +0.14 | +53.85% | 22 | 719 | 117.19% |
| CDLX240517C00020000 | 2024-05-01 2:57PM EDT | 20.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 7 | 352 | 140.63% |
| CDLX240517C00022500 | 2024-04-01 10:49AM EDT | 22.50 | 0.53 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 188.67% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 11 | 286.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-04-29 11:57AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 106 | 218.75% |
| CDLX240517P00007500 | 2024-04-29 3:17PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 71 | 341 | 173.44% |
| CDLX240517P00009000 | 2024-05-01 3:35PM EDT | 9.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 9 | 34 | 143.75% |
| CDLX240517P00010000 | 2024-05-01 2:56PM EDT | 10.00 | 0.30 | 0.30 | 0.40 | -0.14 | -31.82% | 129 | 1,158 | 141.80% |
| CDLX240517P00011000 | 2024-05-01 3:47PM EDT | 11.00 | 0.62 | 0.55 | 0.65 | -0.03 | -4.62% | 56 | 85 | 137.70% |
| CDLX240517P00012500 | 2024-05-01 3:21PM EDT | 12.50 | 1.08 | 1.15 | 1.25 | -0.22 | -16.92% | 22 | 608 | 134.96% |
| CDLX240517P00015000 | 2024-04-29 11:40AM EDT | 15.00 | 2.58 | 2.70 | 2.90 | -0.42 | -14.00% | 13 | 188 | 137.50% |
| CDLX240517P00017500 | 2024-03-28 1:18PM EDT | 17.50 | 4.10 | 5.20 | 5.70 | 0.00 | - | 28 | 79 | 206.84% |
