Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.501,07 +113,31 (+0,29%) Gold
2.371,60 +31,30 (+1,34%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
56.564,37 -1.042,05 (-1,81%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM EDT. Markt geöffnet.
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 | 4.90 | 7.70 | 0.00 | - | 10 | 10 | 50.00% |
| CDLX240517C00007500 | 2024-05-09 3:53PM EDT | 7.50 | 1.95 | 0.00 | 1.50 | 0.00 | - | 74 | 24 | 136.72% |
| CDLX240517C00009000 | 2024-05-10 12:02PM EDT | 9.00 | 0.32 | 0.30 | 0.45 | -0.33 | -50.77% | 224 | 439 | 89.06% |
| CDLX240517C00010000 | 2024-05-10 11:20AM EDT | 10.00 | 0.15 | 0.05 | 0.20 | -0.26 | -63.41% | 121 | 242 | 93.75% |
| CDLX240517C00011000 | 2024-05-09 3:58PM EDT | 11.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 44 | 112 | 115.63% |
| CDLX240517C00012500 | 2024-05-09 3:09PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 441 | 146.09% |
| CDLX240517C00014000 | 2024-05-10 10:49AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 346 | 159.38% |
| CDLX240517C00015000 | 2024-05-09 2:25PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 2,078 | 289.84% |
| CDLX240517C00016000 | 2024-05-09 2:16PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 572 | 196.88% |
| CDLX240517C00017500 | 2024-05-09 2:56PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 166 | 1,097 | 218.75% |
| CDLX240517C00020000 | 2024-05-09 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 666 | 253.13% |
| CDLX240517C00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 281.25% |
| CDLX240517C00025000 | 2024-05-07 3:49PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 309.38% |
| CDLX240517C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 350.00% |
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 | - | 15 | 106 | 206.25% |
| CDLX240517P00007500 | 2024-05-10 10:16AM EDT | 7.50 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 268 | 105.47% |
| CDLX240517P00009000 | 2024-05-09 3:51PM EDT | 9.00 | 0.65 | 0.55 | 0.65 | +0.16 | +32.65% | 12 | 140 | 94.14% |
| CDLX240517P00010000 | 2024-05-10 11:20AM EDT | 10.00 | 1.30 | 1.25 | 1.65 | +0.30 | +30.00% | 16 | 928 | 124.61% |
| CDLX240517P00011000 | 2024-05-09 2:16PM EDT | 11.00 | 1.60 | 2.15 | 2.50 | 0.00 | - | 627 | 412 | 133.59% |
| CDLX240517P00012500 | 2024-05-10 10:31AM EDT | 12.50 | 3.90 | 3.60 | 4.00 | +0.70 | +21.88% | 5 | 556 | 171.09% |
| CDLX240517P00014000 | 2024-05-10 10:01AM EDT | 14.00 | 5.10 | 5.10 | 5.50 | -0.50 | -8.93% | 1 | 73 | 209.38% |
| CDLX240517P00015000 | 2024-05-09 9:43AM EDT | 15.00 | 6.20 | 6.00 | 6.50 | 0.00 | - | 1 | 86 | 201.56% |
| CDLX240517P00016000 | 2024-05-08 3:54PM EDT | 16.00 | 2.35 | 7.10 | 7.50 | 0.00 | - | 7 | 18 | 251.56% |
| CDLX240517P00017500 | 2024-05-09 9:47AM EDT | 17.50 | 9.40 | 8.50 | 9.00 | 0.00 | - | 5 | 17 | 245.31% |
