Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.265,67 +362,38 (+0,96%) Bitcoin EUR
55.388,54 +136,26 (+0,25%) CMC Crypto 200
1.276,16 +5,42 (+0,43%) Nasdaq Compositive
15.842,96 +237,48 (+1,52%) S&P 500
5.068,21 +49,82 (+0,99%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
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 | 676.17% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 174.22% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 6.30 | 6.40 | 0.00 | - | 1 | 0 | 128.13% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 123.44% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 4.30 | 4.50 | 0.00 | - | 2 | 10 | 100.78% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 3.30 | 3.50 | 0.00 | - | 1 | 37 | 79.30% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 2.35 | 2.50 | 0.00 | - | 2 | 33 | 62.50% |
| CENX240517C00015000 | 2024-05-02 1:59PM EDT | 15.00 | 1.64 | 1.55 | 1.70 | -1.11 | -40.36% | 7 | 202 | 62.11% |
| CENX240517C00016000 | 2024-05-02 1:24PM EDT | 16.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 3 | 128 | 58.40% |
| CENX240517C00017000 | 2024-05-02 12:03PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 22 | 268 | 57.62% |
| CENX240517C00018000 | 2024-05-01 2:42PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 79 | 58.59% |
| CENX240517C00019000 | 2024-05-02 10:59AM EDT | 19.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 12 | 199 | 60.74% |
| CENX240517C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 250 | 65.63% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 62.50% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 71.88% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 80.47% |
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 | 187.11% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 117.19% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 87.50% |
| CENX240517P00013000 | 2024-05-01 3:56PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 74.61% |
| CENX240517P00014000 | 2024-05-01 10:55AM EDT | 14.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 563 | 59.38% |
| CENX240517P00015000 | 2024-05-02 2:20PM EDT | 15.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 60 | 165 | 60.16% |
| CENX240517P00016000 | 2024-05-02 1:13PM EDT | 16.00 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 2 | 84 | 55.08% |
| CENX240517P00017000 | 2024-05-02 12:52PM EDT | 17.00 | 1.29 | 1.10 | 1.20 | -0.06 | -4.44% | 1 | 102 | 54.10% |
| CENX240517P00018000 | 2024-05-01 2:35PM EDT | 18.00 | 2.54 | 1.85 | 1.95 | 0.00 | - | 1 | 470 | 54.10% |
| CENX240517P00019000 | 2024-05-02 11:58AM EDT | 19.00 | 2.75 | 2.70 | 2.85 | -0.45 | -14.06% | 4 | 22 | 53.91% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | - | 1 | 71.09% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | - | 2 | 57.81% |
