Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.123,19 +219,90 (+0,58%) Gold
2.310,70 -0,30 (-0,01%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
55.260,29 +2.212,58 (+4,17%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:19PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621C00004000 | 2024-03-11 10:29AM EDT | 4.00 | 7.40 | 12.50 | 12.70 | 0.00 | - | 15 | 15 | 288.67% |
| CENX240621C00006000 | 2024-04-10 1:44PM EDT | 6.00 | 10.69 | 10.10 | 10.40 | 0.00 | - | 1 | 11 | 109.38% |
| CENX240621C00007000 | 2024-04-29 10:43AM EDT | 7.00 | 11.19 | 9.10 | 9.40 | 0.00 | - | 15 | 20 | 93.75% |
| CENX240621C00008000 | 2024-04-23 11:20AM EDT | 8.00 | 9.60 | 8.10 | 8.50 | 0.00 | - | 3 | 5 | 104.30% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 7.30 | 7.50 | 0.00 | - | 1 | 22 | 108.98% |
| CENX240621C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.10 | 6.30 | 6.50 | 0.00 | - | 1 | 147 | 92.58% |
| CENX240621C00011000 | 2024-05-01 12:59PM EDT | 11.00 | 4.80 | 5.20 | 5.50 | 0.00 | - | 6 | 94 | 70.70% |
| CENX240621C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.36 | 4.40 | 4.60 | 0.00 | - | 2 | 82 | 73.44% |
| CENX240621C00013000 | 2024-05-01 10:00AM EDT | 13.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 1 | 141 | 69.63% |
| CENX240621C00014000 | 2024-04-15 2:55PM EDT | 14.00 | 4.37 | 2.80 | 2.90 | 0.00 | - | 1 | 82 | 65.23% |
| CENX240621C00015000 | 2024-05-01 2:11PM EDT | 15.00 | 1.75 | 2.10 | 2.20 | 0.00 | - | 27 | 181 | 62.26% |
| CENX240621C00016000 | 2024-05-01 2:31PM EDT | 16.00 | 1.35 | 1.55 | 1.65 | 0.00 | - | 2 | 52 | 61.57% |
| CENX240621C00017000 | 2024-05-02 12:44PM EDT | 17.00 | 1.05 | 1.10 | 1.20 | +0.10 | +10.53% | 78 | 325 | 60.64% |
| CENX240621C00018000 | 2024-05-01 2:54PM EDT | 18.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 35 | 51 | 59.77% |
| CENX240621C00019000 | 2024-05-01 3:02PM EDT | 19.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 33 | 131 | 59.47% |
| CENX240621C00020000 | 2024-04-30 9:55AM EDT | 20.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1 | 7 | 60.94% |
| CENX240621C00021000 | 2024-05-01 2:52PM EDT | 21.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 10 | 14 | 59.38% |
| CENX240621C00022000 | 2024-04-30 9:50AM EDT | 22.00 | 0.50 | 0.15 | 0.20 | 0.00 | - | 1 | 6 | 60.35% |
| CENX240621C00023000 | 2024-04-26 10:37AM EDT | 23.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 58.59% |
| CENX240621C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621P00004000 | 2024-04-12 1:39PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 171.88% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 145.31% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 191.02% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 164.65% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 90.63% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 122.07% |
| CENX240621P00010000 | 2024-04-15 10:02AM EDT | 10.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 88 | 104.10% |
| CENX240621P00011000 | 2024-05-01 9:53AM EDT | 11.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 80 | 69.34% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 133 | 59.77% |
| CENX240621P00013000 | 2024-05-02 11:59AM EDT | 13.00 | 0.24 | 0.20 | 0.30 | -0.15 | -38.46% | 3 | 126 | 58.11% |
| CENX240621P00014000 | 2024-05-01 2:55PM EDT | 14.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 68 | 128 | 56.45% |
| CENX240621P00015000 | 2024-05-02 12:09PM EDT | 15.00 | 0.70 | 0.70 | 0.75 | -0.20 | -22.22% | 16 | 246 | 53.71% |
| CENX240621P00016000 | 2024-05-02 11:42AM EDT | 16.00 | 1.30 | 1.15 | 1.20 | -0.05 | -3.70% | 52 | 1,946 | 53.81% |
| CENX240621P00017000 | 2024-05-01 3:45PM EDT | 17.00 | 1.90 | 1.70 | 1.75 | 0.00 | - | 26 | 66 | 52.93% |
| CENX240621P00018000 | 2024-04-30 3:35PM EDT | 18.00 | 1.93 | 2.35 | 2.45 | 0.00 | - | 5 | 6 | 52.64% |
| CENX240621P00019000 | 2024-05-01 9:53AM EDT | 19.00 | 3.50 | 3.10 | 3.20 | 0.00 | - | 6 | 10 | 51.27% |
| CENX240621P00020000 | 2024-05-01 9:40AM EDT | 20.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 1 | 9 | 51.17% |
