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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.640,17 +3.292,55 (+5,95%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00007000 | 2024-03-04 10:47AM EDT | 7.00 | 4.40 | 8.90 | 11.40 | 0.00 | - | 1 | 1 | 110.55% |
| CENX240920C00009000 | 2024-05-03 12:11PM EDT | 9.00 | 7.91 | 6.40 | 9.60 | +4.41 | +126.00% | 1 | 1 | 71.29% |
| CENX240920C00010000 | 2024-04-19 2:41PM EDT | 10.00 | 8.20 | 6.70 | 7.30 | 0.00 | - | 1 | 5 | 61.13% |
| CENX240920C00011000 | 2024-03-18 9:43AM EDT | 11.00 | 2.95 | 5.20 | 8.90 | 0.00 | - | 4 | 25 | 101.47% |
| CENX240920C00012000 | 2024-05-02 9:45AM EDT | 12.00 | 4.81 | 4.90 | 7.20 | 0.00 | - | 1 | 980 | 87.94% |
| CENX240920C00013000 | 2024-05-01 3:22PM EDT | 13.00 | 4.28 | 4.70 | 4.90 | 0.00 | - | 6 | 112 | 66.99% |
| CENX240920C00014000 | 2024-04-16 10:24AM EDT | 14.00 | 4.62 | 4.00 | 4.20 | 0.00 | - | 1 | 12 | 64.75% |
| CENX240920C00015000 | 2024-05-03 11:05AM EDT | 15.00 | 3.41 | 3.40 | 3.60 | +0.61 | +21.79% | 1 | 62 | 63.87% |
| CENX240920C00016000 | 2024-05-03 11:58AM EDT | 16.00 | 2.85 | 2.90 | 4.30 | -0.17 | -5.63% | 4 | 17 | 79.20% |
| CENX240920C00017000 | 2024-05-03 11:58AM EDT | 17.00 | 2.40 | 2.45 | 2.55 | +0.20 | +9.09% | 12 | 168 | 62.50% |
| CENX240920C00018000 | 2024-05-03 11:58AM EDT | 18.00 | 2.00 | 2.05 | 2.15 | -0.50 | -20.00% | 9 | 156 | 62.06% |
| CENX240920C00019000 | 2024-05-03 12:46PM EDT | 19.00 | 1.70 | 1.70 | 1.80 | +0.25 | +17.24% | 3 | 860 | 61.57% |
| CENX240920C00020000 | 2024-05-03 11:19AM EDT | 20.00 | 1.35 | 1.45 | 3.60 | +0.10 | +8.00% | 7 | 541 | 87.35% |
| CENX240920C00021000 | 2024-05-01 10:47AM EDT | 21.00 | 1.15 | 1.15 | 1.65 | 0.00 | - | 7 | 490 | 65.97% |
| CENX240920C00025000 | 2024-05-01 10:55AM EDT | 25.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 54 | 92 | 61.72% |
| CENX240920C00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 14 | 29 | 62.31% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2024-02-22 4:33PM EDT | 6.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 91.41% |
| CENX240920P00007000 | 2024-04-12 11:33AM EDT | 7.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 101.95% |
| CENX240920P00008000 | 2024-04-12 10:56AM EDT | 8.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 90.63% |
| CENX240920P00009000 | 2024-04-12 10:36AM EDT | 9.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 38 | 78.52% |
| CENX240920P00010000 | 2024-04-24 3:57PM EDT | 10.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 10 | 62.01% |
| CENX240920P00011000 | 2024-05-01 2:43PM EDT | 11.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 20 | 59.08% |
| CENX240920P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 15 | 59.23% |
| CENX240920P00014000 | 2024-05-01 12:23PM EDT | 14.00 | 1.45 | 1.00 | 1.05 | 0.00 | - | 1 | 4 | 56.74% |
| CENX240920P00015000 | 2024-05-01 11:36AM EDT | 15.00 | 1.85 | 1.35 | 1.45 | 0.00 | - | 5 | 36 | 56.01% |
| CENX240920P00016000 | 2024-05-01 10:12AM EDT | 16.00 | 2.40 | 1.80 | 1.90 | 0.00 | - | 3 | 27 | 55.37% |
| CENX240920P00017000 | 2024-05-03 12:48PM EDT | 17.00 | 2.45 | 2.35 | 2.45 | +0.30 | +13.95% | 7 | 147 | 55.42% |
| CENX240920P00018000 | 2024-04-18 3:43PM EDT | 18.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 1 | 139 | 55.13% |
| CENX240920P00019000 | 2024-04-30 3:22PM EDT | 19.00 | 3.50 | 3.60 | 3.70 | 0.00 | - | 12 | 75 | 54.54% |
| CENX240920P00020000 | 2024-03-28 11:40AM EDT | 20.00 | 5.60 | 3.80 | 4.00 | 0.00 | - | 30 | 30 | 44.63% |
| CENX240920P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 13.30 | 11.10 | 14.50 | 0.00 | - | 6 | 0 | 101.17% |
