Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
38.725,07 -195,19 (-0,50%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.182,65 -517,45 (-0,85%) CMC Crypto 200
1.375,88 -18,17 (-1,30%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00002500 | 2024-05-09 2:52PM EDT | 2.50 | 6.87 | 6.60 | 7.10 | 0.00 | - | 10 | 10 | 1,537.50% |
| CDLX240517C00007500 | 2024-05-15 12:07PM EDT | 7.50 | 2.00 | 0.20 | 2.10 | 0.00 | - | 1 | 22 | 557.81% |
| CDLX240517C00009000 | 2024-05-16 2:24PM EDT | 9.00 | 0.45 | 0.20 | 0.55 | -0.20 | -30.77% | 5 | 443 | 111.72% |
| CDLX240517C00010000 | 2024-05-16 3:43PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 36 | 658 | 175.00% |
| CDLX240517C00011000 | 2024-05-14 2:29PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 203.13% |
| CDLX240517C00012500 | 2024-05-14 1:30PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 440 | 315.63% |
| CDLX240517C00014000 | 2024-05-10 2:14PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 346 | 406.25% |
| CDLX240517C00015000 | 2024-05-15 11:36AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,077 | 462.50% |
| CDLX240517C00016000 | 2024-05-14 11:00AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 580 | 512.50% |
| CDLX240517C00017500 | 2024-05-14 12:12PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,086 | 581.25% |
| CDLX240517C00020000 | 2024-05-09 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 666 | 675.00% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 756.25% |
| CDLX240517C00025000 | 2024-05-07 3:49PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 831.25% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 950.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 2024-05-09 9:46AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 106 | 625.00% |
| CDLX240517P00007500 | 2024-05-14 9:30AM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 251 | 250.00% |
| CDLX240517P00009000 | 2024-05-16 10:05AM EDT | 9.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 150 | 109.38% |
| CDLX240517P00010000 | 2024-05-16 12:54PM EDT | 10.00 | 0.70 | 0.60 | 0.95 | +0.05 | +7.69% | 5 | 815 | 131.25% |
| CDLX240517P00011000 | 2024-05-16 3:43PM EDT | 11.00 | 1.56 | 1.40 | 2.80 | -0.18 | -10.34% | 1 | 406 | 478.13% |
| CDLX240517P00012500 | 2024-05-15 1:18PM EDT | 12.50 | 3.02 | 2.90 | 3.40 | 0.00 | - | 1 | 176 | 493.75% |
| CDLX240517P00014000 | 2024-05-10 10:01AM EDT | 14.00 | 5.10 | 4.40 | 4.90 | 0.00 | - | 14 | 74 | 612.50% |
| CDLX240517P00015000 | 2024-05-10 10:15AM EDT | 15.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 4 | 86 | 681.25% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 6.40 | 6.90 | 0.00 | - | 12 | 18 | 743.75% |
| CDLX240517P00017500 | 2024-05-09 9:47AM EDT | 17.50 | 9.40 | 8.00 | 8.40 | 0.00 | - | 28 | 0 | 825.00% |
