Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,48+3,04 (+2,01%)
Börsenschluss: 4:00PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW210319C00065000 | 2020-08-25 2:49PM EST | 65.00 | 47.50 | 43.50 | 48.50 | 0.00 | - | - | 0 | 0.00% |
| CDW210319C00090000 | 2020-11-04 1:19PM EST | 90.00 | 45.45 | 41.60 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
| CDW210319C00095000 | 2020-11-24 3:32PM EST | 95.00 | 42.40 | 33.00 | 37.10 | 0.00 | - | 3 | 1 | 0.00% |
| CDW210319C00100000 | 2021-02-10 12:37PM EST | 100.00 | 56.00 | 52.00 | 57.00 | 0.00 | - | 1 | 0 | 84.38% |
| CDW210319C00110000 | 2021-02-04 9:34AM EST | 110.00 | 39.09 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 67.19% |
| CDW210319C00115000 | 2021-01-12 11:11AM EST | 115.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDW210319C00120000 | 2021-02-05 10:16AM EST | 120.00 | 27.90 | 32.20 | 37.00 | 0.00 | - | 1 | 0 | 64.84% |
| CDW210319C00125000 | 2021-02-10 2:34PM EST | 125.00 | 32.10 | 27.10 | 32.00 | 0.00 | - | 1 | 0 | 51.37% |
| CDW210319C00130000 | 2021-02-05 3:59PM EST | 130.00 | 22.00 | 22.10 | 27.00 | 0.00 | - | 2 | 0 | 98.71% |
| CDW210319C00135000 | 2021-02-26 9:39AM EST | 135.00 | 23.50 | 17.60 | 22.00 | 0.00 | - | 6 | 22 | 84.11% |
| CDW210319C00140000 | 2021-03-04 9:57AM EST | 140.00 | 13.78 | 12.80 | 17.50 | 0.00 | - | 4 | 67 | 75.29% |
| CDW210319C00145000 | 2021-03-04 11:02AM EST | 145.00 | 10.00 | 10.20 | 11.40 | 0.00 | - | 8 | 139 | 47.78% |
| CDW210319C00150000 | 2021-03-05 2:51PM EST | 150.00 | 7.00 | 6.30 | 8.40 | +2.60 | +59.09% | 1 | 361 | 51.42% |
| CDW210319C00155000 | 2021-03-05 12:24PM EST | 155.00 | 2.50 | 2.90 | 4.10 | -0.83 | -24.92% | 6 | 352 | 37.38% |
| CDW210319C00160000 | 2021-03-05 12:24PM EST | 160.00 | 1.10 | 1.15 | 2.10 | -0.40 | -26.67% | 2 | 114 | 36.40% |
| CDW210319C00165000 | 2021-03-05 2:57PM EST | 165.00 | 0.87 | 0.55 | 1.05 | +0.42 | +93.33% | 5 | 100 | 37.23% |
| CDW210319C00170000 | 2021-03-05 2:57PM EST | 170.00 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 26 | 53 | 36.08% |
| CDW210319C00175000 | 2021-02-25 10:28AM EST | 175.00 | 1.60 | 0.00 | 1.15 | 0.00 | - | 1 | 92 | 58.15% |
| CDW210319C00180000 | 2021-02-22 2:15PM EST | 180.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 51.47% |
| CDW210319C00185000 | 2021-02-10 12:57PM EST | 185.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 67.24% |
| CDW210319C00190000 | 2021-02-22 2:43PM EST | 190.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 3 | 103.78% |
| CDW210319C00200000 | 2021-01-19 12:11AM EST | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW210319P00085000 | 2020-08-05 1:41PM EST | 85.00 | 3.20 | 1.60 | 6.50 | 0.00 | - | - | 13 | 285.16% |
| CDW210319P00090000 | 2020-07-29 2:54PM EST | 90.00 | 4.90 | 1.50 | 5.90 | 0.00 | - | - | 6 | 256.06% |
| CDW210319P00095000 | 2020-10-13 10:30AM EST | 95.00 | 2.10 | 0.65 | 1.20 | 0.00 | - | 1 | 4 | 163.97% |
| CDW210319P00100000 | 2021-03-01 9:40AM EST | 100.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 192.04% |
| CDW210319P00105000 | 2021-02-04 10:17AM EST | 105.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 5 | 48 | 175.20% |
| CDW210319P00110000 | 2021-02-10 3:10PM EST | 110.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 4 | 14 | 158.98% |
| CDW210319P00115000 | 2021-02-17 2:24PM EST | 115.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 5 | 82 | 80.47% |
| CDW210319P00120000 | 2021-02-17 2:24PM EST | 120.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 2 | 1,090 | 70.51% |
| CDW210319P00125000 | 2021-02-10 10:55AM EST | 125.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 61.91% |
| CDW210319P00130000 | 2021-02-19 2:33PM EST | 130.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 53.22% |
| CDW210319P00135000 | 2021-02-19 3:56PM EST | 135.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 48.19% |
| CDW210319P00140000 | 2021-02-26 1:56PM EST | 140.00 | 0.65 | 0.35 | 1.55 | 0.00 | - | 185 | 200 | 57.08% |
| CDW210319P00145000 | 2021-03-05 3:49PM EST | 145.00 | 1.00 | 0.85 | 2.10 | -1.35 | -57.45% | 2 | 96 | 49.81% |
| CDW210319P00150000 | 2021-03-04 1:15PM EST | 150.00 | 4.05 | 0.55 | 3.20 | 0.00 | - | 14 | 0 | 44.80% |
| CDW210319P00155000 | 2021-03-04 1:15PM EST | 155.00 | 7.00 | 3.80 | 5.10 | 0.00 | - | 10 | 63 | 41.52% |
| CDW210319P00160000 | 2021-03-02 10:29AM EST | 160.00 | 5.00 | 6.10 | 8.10 | 0.00 | - | 1 | 0 | 40.97% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
