Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.082,11 -8,99 (-0,01%) CMC Crypto 200
1.390,00 +7,42 (+0,54%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 9.10 | 10.80 | 0.00 | - | 1 | 1 | 249.22% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 8.20 | 10.40 | 0.00 | - | 1 | 0 | 275.00% |
| CENX240517C00010000 | 2024-04-25 9:54AM EDT | 10.00 | 7.10 | 6.30 | 9.20 | +0.01 | +0.14% | 1 | 2 | 152.34% |
| CENX240517C00011000 | 2024-04-16 9:30AM EDT | 11.00 | 5.80 | 6.30 | 7.60 | 0.00 | - | 1 | 3 | 165.23% |
| CENX240517C00012000 | 2024-04-11 1:02PM EDT | 12.00 | 4.70 | 3.60 | 5.80 | 0.00 | - | 1 | 12 | 119.53% |
| CENX240517C00013000 | 2024-04-17 1:11PM EDT | 13.00 | 5.00 | 4.40 | 6.70 | 0.00 | - | 2 | 37 | 177.93% |
| CENX240517C00014000 | 2024-04-19 3:01PM EDT | 14.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 34 | 80.86% |
| CENX240517C00015000 | 2024-04-23 2:16PM EDT | 15.00 | 2.80 | 2.85 | 3.00 | 0.00 | - | 6 | 202 | 74.90% |
| CENX240517C00016000 | 2024-04-25 1:06PM EDT | 16.00 | 2.02 | 2.10 | 2.25 | -0.18 | -8.18% | 2 | 139 | 73.24% |
| CENX240517C00017000 | 2024-04-23 3:40PM EDT | 17.00 | 1.55 | 1.50 | 1.60 | +0.08 | +5.44% | 3 | 275 | 72.07% |
| CENX240517C00018000 | 2024-04-23 1:08PM EDT | 18.00 | 0.80 | 1.00 | 1.10 | -0.25 | -23.81% | 16 | 74 | 70.90% |
| CENX240517C00019000 | 2024-04-25 10:51AM EDT | 19.00 | 0.55 | 0.65 | 0.75 | -0.10 | -15.38% | 9 | 172 | 71.29% |
| CENX240517C00020000 | 2024-04-25 3:04PM EDT | 20.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 2 | 269 | 69.73% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 181 | 71.09% |
| CENX240517C00022000 | 2024-04-25 9:38AM EDT | 22.00 | 0.10 | 0.15 | 0.20 | -0.25 | -71.43% | 1 | 13 | 72.27% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 71.88% |
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 | 175.78% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 106.25% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 128.91% |
| CENX240517P00013000 | 2024-04-24 12:47PM EDT | 13.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 52 | 79.30% |
| CENX240517P00014000 | 2024-04-22 3:03PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 576 | 75.39% |
| CENX240517P00015000 | 2024-04-24 11:21AM EDT | 15.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 17 | 83 | 68.75% |
| CENX240517P00016000 | 2024-04-24 2:05PM EDT | 16.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 18 | 65 | 68.56% |
| CENX240517P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 73 | 68.16% |
| CENX240517P00018000 | 2024-04-25 1:54PM EDT | 18.00 | 1.40 | 1.30 | 1.45 | -0.08 | -5.41% | 11 | 467 | 67.19% |
| CENX240517P00019000 | 2024-04-24 9:57AM EDT | 19.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 1 | 21 | 67.29% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 2.70 | 2.85 | 0.00 | - | - | 1 | 66.80% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 4.40 | 4.60 | 0.00 | - | - | 2 | 64.06% |
