Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.826,87 +268,76 (+0,68%) Bitcoin EUR
60.045,68 +3.615,28 (+6,41%) CMC Crypto 200
1.381,51 +113,56 (+8,96%) Nasdaq Compositive
16.721,80 +210,62 (+1,28%) S&P 500
5.299,13 +52,45 (+1,00%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920C00175000 | 2024-05-08 3:37PM EDT | 175.00 | 48.98 | 49.40 | 53.50 | 0.00 | - | - | 4 | 44.42% |
| CDW240920C00220000 | 2024-05-07 9:32AM EDT | 220.00 | 14.30 | 13.30 | 14.80 | -0.20 | -1.38% | 4 | 4 | 24.65% |
| CDW240920C00230000 | 2024-05-15 1:50PM EDT | 230.00 | 8.65 | 8.50 | 9.00 | +0.75 | +9.49% | 12 | 13 | 22.25% |
| CDW240920C00240000 | 2024-05-15 2:17PM EDT | 240.00 | 5.20 | 5.00 | 5.40 | +0.50 | +10.64% | 27 | 23 | 21.60% |
| CDW240920C00250000 | 2024-05-14 1:30PM EDT | 250.00 | 2.60 | 2.75 | 3.20 | 0.00 | - | 4 | 117 | 21.58% |
| CDW240920C00260000 | 2024-05-15 12:08PM EDT | 260.00 | 1.05 | 1.50 | 1.85 | 0.00 | - | 4 | 390 | 21.71% |
| CDW240920C00270000 | 2024-04-26 10:29AM EDT | 270.00 | 6.50 | 0.90 | 1.75 | 0.00 | - | 5 | 1,221 | 24.94% |
| CDW240920C00280000 | 2024-05-15 12:05PM EDT | 280.00 | 0.80 | 0.50 | 1.10 | +0.35 | +77.78% | 1 | 506 | 25.26% |
| CDW240920C00290000 | 2024-05-13 12:00PM EDT | 290.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 119 | 142 | 31.58% |
| CDW240920C00300000 | 2024-04-23 12:32PM EDT | 300.00 | 2.50 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 29.99% |
| CDW240920C00310000 | 2024-04-05 10:48AM EDT | 310.00 | 2.70 | 0.00 | 4.60 | 0.00 | - | 66 | 66 | 47.77% |
| CDW240920C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CDW240920C00380000 | 2024-04-25 3:50PM EDT | 380.00 | 0.20 | 0.00 | 3.30 | 0.00 | - | - | 1 | 52.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920P00175000 | 2024-05-01 11:58AM EDT | 175.00 | 1.13 | 0.20 | 1.15 | 0.00 | - | - | 1 | 28.75% |
| CDW240920P00185000 | 2024-01-22 10:30AM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CDW240920P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 2.57 | 0.00 | 2.95 | 0.00 | - | 2 | 3 | 27.89% |
| CDW240920P00195000 | 2024-05-10 11:25AM EDT | 195.00 | 2.10 | 1.60 | 1.90 | 0.00 | - | 4 | 26 | 21.34% |
| CDW240920P00200000 | 2024-05-14 1:28PM EDT | 200.00 | 2.95 | 2.15 | 2.50 | 0.00 | - | 1 | 20 | 20.43% |
| CDW240920P00210000 | 2024-05-15 10:07AM EDT | 210.00 | 4.10 | 4.00 | 4.40 | -1.70 | -29.31% | 2 | 55 | 18.89% |
| CDW240920P00220000 | 2024-05-15 12:24PM EDT | 220.00 | 7.50 | 7.10 | 7.70 | -1.30 | -14.77% | 20 | 209 | 17.81% |
| CDW240920P00230000 | 2024-05-15 1:49PM EDT | 230.00 | 12.40 | 11.90 | 12.70 | -1.00 | -7.46% | 61 | 4 | 16.94% |
| CDW240920P00240000 | 2024-04-26 10:06AM EDT | 240.00 | 11.40 | 17.50 | 19.40 | 0.00 | - | 4 | 71 | 16.09% |
| CDW240920P00250000 | 2024-04-26 10:32AM EDT | 250.00 | 16.20 | 26.00 | 28.90 | 0.00 | - | 2 | 9 | 19.51% |
| CDW240920P00260000 | 2024-04-05 12:38PM EDT | 260.00 | 17.30 | 38.00 | 42.70 | 0.00 | - | 139 | 52 | 33.62% |
| CDW240920P00270000 | 2024-03-07 11:51AM EDT | 270.00 | 25.85 | 21.70 | 26.40 | 0.00 | - | 2 | 3 | 0.00% |
| CDW240920P00280000 | 2024-03-12 11:54AM EDT | 280.00 | 30.50 | 33.20 | 37.00 | 0.00 | - | - | 2 | 0.00% |
