Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.247,57 +2.787,73 (+5,03%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 639.45% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 7.70 | 8.40 | 0.00 | - | 1 | 0 | 239.06% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 6.70 | 8.30 | 0.00 | - | 1 | 0 | 287.89% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 5.70 | 6.20 | 0.00 | - | 1 | 2 | 152.34% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 2.75 | 6.10 | 0.00 | - | 2 | 10 | 283.79% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 2.40 | 5.00 | 0.00 | - | 1 | 37 | 232.81% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 2.80 | 2.95 | 0.00 | - | 2 | 33 | 64.84% |
| CENX240517C00015000 | 2024-05-03 10:24AM EDT | 15.00 | 1.79 | 1.90 | 2.05 | +0.15 | +9.15% | 8 | 209 | 60.16% |
| CENX240517C00016000 | 2024-05-03 2:17PM EDT | 16.00 | 1.09 | 1.15 | 1.25 | +0.19 | +21.11% | 9 | 126 | 56.45% |
| CENX240517C00017000 | 2024-05-03 3:56PM EDT | 17.00 | 0.60 | 0.60 | 0.65 | +0.10 | +20.00% | 14 | 244 | 54.30% |
| CENX240517C00018000 | 2024-05-03 10:44AM EDT | 18.00 | 0.24 | 0.25 | 0.35 | -0.01 | -4.00% | 9 | 79 | 55.08% |
| CENX240517C00019000 | 2024-05-02 10:59AM EDT | 19.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 191 | 55.27% |
| CENX240517C00020000 | 2024-05-03 11:37AM EDT | 20.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 241 | 61.72% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 60.16% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 70.31% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 79.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 207.81% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 109.38% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 45 | 123.05% |
| CENX240517P00013000 | 2024-05-01 3:56PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 80.47% |
| CENX240517P00014000 | 2024-05-03 1:17PM EDT | 14.00 | 0.08 | 0.05 | 2.15 | -0.12 | -60.00% | 13 | 563 | 186.72% |
| CENX240517P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 70 | 200 | 58.20% |
| CENX240517P00016000 | 2024-05-03 1:29PM EDT | 16.00 | 0.42 | 0.35 | 0.40 | -0.23 | -35.38% | 16 | 84 | 55.27% |
| CENX240517P00017000 | 2024-05-03 11:21AM EDT | 17.00 | 1.05 | 0.75 | 0.85 | -0.08 | -7.08% | 12 | 104 | 53.13% |
| CENX240517P00018000 | 2024-05-01 2:35PM EDT | 18.00 | 2.54 | 1.45 | 1.55 | 0.00 | - | 1 | 470 | 56.06% |
| CENX240517P00019000 | 2024-05-02 11:58AM EDT | 19.00 | 2.75 | 2.25 | 2.40 | 0.00 | - | 4 | 22 | 56.64% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 1.30 | 3.40 | 0.00 | - | - | 1 | 82.03% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 3.10 | 5.30 | 0.00 | - | - | 2 | 93.36% |
