CDW - CDW Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW200619C00050000 | 2020-03-18 3:54PM EDT | 50.00 | 37.30 | 55.50 | 60.50 | 0.00 | - | - | 0 | 248.39% |
| CDW200619C00080000 | 2020-05-06 3:22PM EDT | 80.00 | 28.00 | 26.70 | 30.50 | 0.00 | - | 1 | 26 | 79.49% |
| CDW200619C00085000 | 2020-05-14 3:36PM EDT | 85.00 | 14.68 | 21.90 | 25.60 | 0.00 | - | 8 | 10 | 70.36% |
| CDW200619C00090000 | 2020-05-14 11:16AM EDT | 90.00 | 10.13 | 17.00 | 20.90 | 0.00 | - | 4 | 26 | 61.28% |
| CDW200619C00095000 | 2020-05-18 10:19AM EDT | 95.00 | 8.63 | 12.50 | 16.20 | 0.00 | - | 7 | 27 | 54.00% |
| CDW200619C00100000 | 2020-05-26 11:48AM EDT | 100.00 | 9.30 | 8.40 | 10.60 | -0.60 | -6.06% | 6 | 22 | 53.88% |
| CDW200619C00105000 | 2020-05-26 3:47PM EDT | 105.00 | 6.23 | 4.50 | 6.30 | +1.63 | +35.43% | 4 | 103 | 42.60% |
| CDW200619C00110000 | 2020-05-26 12:26PM EDT | 110.00 | 3.60 | 2.45 | 3.40 | -0.20 | -5.26% | 10 | 121 | 38.77% |
| CDW200619C00115000 | 2020-05-26 12:54PM EDT | 115.00 | 1.73 | 0.45 | 1.65 | -0.32 | -15.61% | 1 | 138 | 37.40% |
| CDW200619C00120000 | 2020-05-26 2:58PM EDT | 120.00 | 0.65 | 0.05 | 0.70 | -0.15 | -18.75% | 8 | 70 | 36.57% |
| CDW200619C00125000 | 2020-05-26 3:43PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | -0.10 | -33.33% | 1 | 52 | 41.90% |
| CDW200619C00130000 | 2020-05-26 9:56AM EDT | 130.00 | 0.04 | 0.00 | 4.90 | -0.06 | -60.00% | 1 | 90 | 80.40% |
| CDW200619C00135000 | 2020-05-11 9:30AM EDT | 135.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 56 | 57.37% |
| CDW200619C00140000 | 2020-05-20 11:19AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| CDW200619C00145000 | 2020-03-12 1:04PM EDT | 145.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 107.45% |
| CDW200619C00150000 | 2020-03-24 11:38AM EDT | 150.00 | 0.30 | 0.00 | 2.95 | 0.00 | - | 1 | 45 | 98.88% |
| CDW200619C00155000 | 2020-05-22 2:53PM EDT | 155.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 122.44% |
| CDW200619C00160000 | 2020-05-13 10:59AM EDT | 160.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 129.35% |
| CDW200619C00165000 | 2020-02-18 2:35PM EDT | 165.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 135.89% |
| CDW200619C00170000 | 2020-03-27 4:22AM EDT | 170.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | - | 0 | 142.14% |
Putsfür19. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW200619P00050000 | 2020-03-18 1:54PM EDT | 50.00 | 3.90 | 0.00 | 1.50 | 0.00 | - | - | 0 | 184.96% |
| CDW200619P00070000 | 2020-03-17 3:50PM EDT | 70.00 | 4.40 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 129.25% |
| CDW200619P00080000 | 2020-05-21 1:11PM EDT | 80.00 | 0.31 | 0.00 | 4.90 | 0.00 | - | 6 | 71 | 119.53% |
| CDW200619P00085000 | 2020-05-19 1:25PM EDT | 85.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 12 | 58.11% |
| CDW200619P00090000 | 2020-05-18 1:31PM EDT | 90.00 | 1.04 | 0.00 | 4.50 | 0.00 | - | 1 | 109 | 82.72% |
| CDW200619P00095000 | 2020-05-22 10:58AM EDT | 95.00 | 1.35 | 0.65 | 2.85 | 0.00 | - | 19 | 139 | 59.86% |
| CDW200619P00100000 | 2020-05-26 12:13PM EDT | 100.00 | 1.20 | 0.65 | 1.80 | -0.80 | -40.00% | 18 | 31 | 44.92% |
| CDW200619P00105000 | 2020-05-22 2:53PM EDT | 105.00 | 3.90 | 2.25 | 4.60 | 0.00 | - | 3 | 27 | 54.98% |
| CDW200619P00110000 | 2020-05-19 2:56PM EDT | 110.00 | 6.10 | 3.60 | 6.90 | 0.00 | - | 1 | 3 | 52.52% |
| CDW200619P00115000 | 2020-04-27 3:02PM EDT | 115.00 | 12.27 | 6.40 | 9.40 | 0.00 | - | 1 | 41 | 45.39% |
| CDW200619P00120000 | 2020-04-29 3:27PM EDT | 120.00 | 12.25 | 10.40 | 13.50 | 0.00 | - | 2 | 29 | 47.83% |
| CDW200619P00125000 | 2020-04-27 9:48AM EDT | 125.00 | 21.10 | 15.10 | 18.80 | 0.00 | - | 2 | 7 | 62.28% |
| CDW200619P00130000 | 2020-05-18 3:42PM EDT | 130.00 | 26.30 | 19.90 | 23.50 | 0.00 | - | 3 | 37 | 67.85% |
| CDW200619P00135000 | 2020-04-06 12:23PM EDT | 135.00 | 41.40 | 26.10 | 31.00 | 0.00 | - | 1 | 6 | 77.37% |
| CDW200619P00140000 | 2020-05-20 9:40AM EDT | 140.00 | 33.50 | 29.50 | 33.60 | 0.00 | - | 1 | 15 | 86.33% |
| CDW200619P00145000 | 2020-03-24 10:15AM EDT | 145.00 | 54.00 | 39.50 | 44.50 | 0.00 | - | 1 | 31 | 138.33% |
| CDW200619P00150000 | 2020-03-30 10:05AM EDT | 150.00 | 55.26 | 37.70 | 42.50 | 0.00 | - | 2 | 5 | 77.34% |
| CDW200619P00155000 | 2020-02-07 2:50PM EDT | 155.00 | 19.24 | 42.20 | 47.30 | 0.00 | - | 1 | 0 | 75.88% |
© 2020 Verizon Media. Alle Rechte vorbehalten.