Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.913,57 -1.260,89 (-2,10%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.38 | 10.90 | 13.20 | -3.02 | -17.36% | 1 | 1 | 51.83% |
| CFR240517C00105000 | 2024-04-25 2:34PM EDT | 105.00 | 6.84 | 2.65 | 5.60 | 0.00 | - | 9 | 18 | 44.20% |
| CFR240517C00110000 | 2024-04-26 3:42PM EDT | 110.00 | 1.85 | 1.25 | 1.80 | -3.20 | -63.37% | 32 | 215 | 29.27% |
| CFR240517C00115000 | 2024-04-26 11:10AM EDT | 115.00 | 0.82 | 0.30 | 0.60 | -0.48 | -36.92% | 5 | 187 | 28.81% |
| CFR240517C00120000 | 2024-04-25 3:50PM EDT | 120.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 8 | 141 | 31.59% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 130 | 50.64% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517P00090000 | 2024-04-25 2:28PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | -0.04 | -28.57% | 1 | 50 | 47.17% |
| CFR240517P00095000 | 2024-04-25 3:49PM EDT | 95.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | 26 | 137 | 44.36% |
| CFR240517P00100000 | 2024-04-26 2:36PM EDT | 100.00 | 0.55 | 0.45 | 0.75 | +0.25 | +83.33% | 1 | 458 | 31.08% |
| CFR240517P00105000 | 2024-04-26 10:43AM EDT | 105.00 | 1.55 | 1.55 | 2.95 | +0.90 | +138.46% | 230 | 64 | 38.48% |
| CFR240517P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 4.00 | 4.20 | 6.30 | +1.40 | +53.85% | 54 | 136 | 45.24% |
| CFR240517P00115000 | 2024-04-26 9:43AM EDT | 115.00 | 5.70 | 7.90 | 10.00 | +3.15 | +123.53% | 6 | 42 | 47.95% |
