Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.201,14 +297,85 (+0,79%) Bitcoin EUR
55.105,90 +1.393,08 (+2,59%) CMC Crypto 200
1.274,30 +3,56 (+0,28%) Nasdaq Compositive
15.835,68 +230,20 (+1,48%) S&P 500
5.062,41 +44,02 (+0,88%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115C00190000 | 2024-02-07 10:30AM EDT | 190.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDW241115C00195000 | 2024-02-23 10:30AM EDT | 195.00 | 60.99 | 66.00 | 70.50 | 0.00 | - | 1 | 2 | 94.89% |
| CDW241115C00200000 | 2024-01-22 12:16PM EDT | 200.00 | 39.31 | 49.50 | 52.40 | 0.00 | - | - | 2 | 68.63% |
| CDW241115C00210000 | 2024-02-07 4:51PM EDT | 210.00 | 40.00 | 47.30 | 51.50 | 0.00 | - | 1 | 6 | 73.44% |
| CDW241115C00220000 | 2024-02-02 4:07PM EDT | 220.00 | 29.62 | 38.30 | 42.50 | 0.00 | - | 2 | 14 | 65.42% |
| CDW241115C00230000 | 2024-03-28 2:43PM EDT | 230.00 | 39.00 | 25.40 | 29.50 | 0.00 | - | 5 | 12 | 51.02% |
| CDW241115C00240000 | 2024-03-28 12:34PM EDT | 240.00 | 32.90 | 19.00 | 23.50 | 0.00 | - | 2 | 67 | 50.26% |
| CDW241115C00250000 | 2024-05-02 10:35AM EDT | 250.00 | 4.36 | 3.70 | 6.20 | -0.94 | -17.74% | 2 | 373 | 26.25% |
| CDW241115C00260000 | 2024-05-02 10:35AM EDT | 260.00 | 2.75 | 2.20 | 3.40 | -9.85 | -78.17% | 2 | 506 | 23.94% |
| CDW241115C00270000 | 2024-04-02 3:32PM EDT | 270.00 | 12.10 | 1.00 | 3.00 | 0.00 | - | 118 | 352 | 26.01% |
| CDW241115C00280000 | 2024-04-19 2:28PM EDT | 280.00 | 5.20 | 0.80 | 3.50 | 0.00 | - | 44 | 355 | 30.22% |
| CDW241115C00290000 | 2024-05-01 3:21PM EDT | 290.00 | 1.00 | 0.75 | 1.15 | 0.00 | - | 2 | 418 | 24.92% |
| CDW241115C00300000 | 2024-04-23 12:31PM EDT | 300.00 | 3.20 | 0.15 | 1.90 | 0.00 | - | 1 | 149 | 30.30% |
| CDW241115C00310000 | 2024-04-05 12:28PM EDT | 310.00 | 6.50 | 0.00 | 3.80 | 0.00 | - | 178 | 159 | 38.79% |
| CDW241115C00320000 | 2024-04-08 9:54AM EDT | 320.00 | 5.30 | 0.10 | 0.75 | 0.00 | - | 14 | 40 | 28.76% |
| CDW241115C00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 4 | 47 | 30.91% |
| CDW241115C00340000 | 2024-04-05 11:58AM EDT | 340.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 24 | 25 | 32.28% |
| CDW241115C00350000 | 2024-04-22 1:41PM EDT | 350.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 33.94% |
| CDW241115C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.05 | 0.10 | 0.95 | 0.00 | - | - | 1 | 38.54% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115P00100000 | 2023-12-28 10:30AM EDT | 100.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 18 | 35 | 72.57% |
| CDW241115P00110000 | 2023-08-23 10:08AM EDT | 110.00 | 1.29 | 0.00 | 5.00 | 0.00 | - | 6 | 78 | 64.86% |
| CDW241115P00115000 | 2023-08-24 9:44AM EDT | 115.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 11 | 59 | 61.26% |
| CDW241115P00150000 | 2023-11-01 10:29AM EDT | 150.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CDW241115P00155000 | 2023-11-01 9:58AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDW241115P00160000 | 2023-10-19 10:39AM EDT | 160.00 | 4.60 | 2.65 | 3.40 | 0.00 | - | 1 | 24 | 37.38% |
| CDW241115P00165000 | 2023-11-27 11:05AM EDT | 165.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 39.45% |
| CDW241115P00170000 | 2024-01-09 11:40AM EDT | 170.00 | 3.10 | 0.85 | 2.10 | 0.00 | - | 3 | 12 | 27.48% |
| CDW241115P00175000 | 2023-12-15 11:30AM EDT | 175.00 | 3.40 | 3.10 | 5.30 | 0.00 | - | 1 | 2 | 34.31% |
| CDW241115P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 2.75 | 1.75 | 4.50 | 0.00 | - | 2 | 8 | 29.40% |
| CDW241115P00185000 | 2024-05-01 9:30AM EDT | 185.00 | 2.80 | 1.55 | 3.60 | 0.00 | - | 1 | 2 | 24.38% |
| CDW241115P00190000 | 2024-05-01 3:18PM EDT | 190.00 | 3.80 | 3.30 | 4.20 | 0.00 | - | 1 | 2 | 23.12% |
| CDW241115P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 4.40 | 4.30 | 5.60 | 0.00 | - | 1 | 75 | 23.28% |
| CDW241115P00200000 | 2024-05-01 9:30AM EDT | 200.00 | 5.20 | 5.60 | 6.90 | 0.00 | - | 1 | 64 | 22.75% |
| CDW241115P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 7.90 | 8.60 | 10.10 | 0.00 | - | 1 | 16 | 21.54% |
| CDW241115P00220000 | 2024-03-19 12:59PM EDT | 220.00 | 6.20 | 6.60 | 10.90 | 0.00 | - | 9 | 11 | 14.93% |
| CDW241115P00230000 | 2024-03-19 1:47PM EDT | 230.00 | 8.50 | 10.40 | 14.20 | 0.00 | - | 5 | 29 | 9.09% |
| CDW241115P00240000 | 2024-03-01 4:39PM EDT | 240.00 | 11.70 | 6.70 | 11.00 | 0.00 | - | 26 | 58 | 0.00% |
| CDW241115P00260000 | 2024-04-03 3:36PM EDT | 260.00 | 17.00 | 41.10 | 45.00 | 0.00 | - | 87 | 87 | 21.63% |
