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
58.835,80 -1.480,54 (-2,45%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719C00055000 | 2023-12-13 4:46PM EDT | 55.00 | 51.53 | 48.00 | 52.60 | 0.00 | - | - | 4 | 81.01% |
| CFR240719C00060000 | 2023-12-14 12:06PM EDT | 60.00 | 50.63 | 43.10 | 47.90 | 0.00 | - | - | 0 | 78.91% |
| CFR240719C00065000 | 2024-01-25 3:32PM EDT | 65.00 | 48.00 | 40.10 | 45.00 | 0.00 | - | 5 | 2 | 61.87% |
| CFR240719C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.50 | 21.40 | 24.40 | 0.00 | - | 4 | 11 | 52.42% |
| CFR240719C00095000 | 2024-04-03 2:03PM EDT | 95.00 | 17.35 | 12.90 | 14.30 | 0.00 | - | 3 | 11 | 34.03% |
| CFR240719C00100000 | 2024-04-18 11:05AM EDT | 100.00 | 11.90 | 9.90 | 10.50 | 0.00 | - | 1 | 88 | 32.03% |
| CFR240719C00105000 | 2024-04-25 2:28PM EDT | 105.00 | 7.70 | 6.80 | 7.30 | 0.00 | - | 5 | 44 | 30.59% |
| CFR240719C00110000 | 2024-04-26 2:22PM EDT | 110.00 | 4.54 | 3.10 | 4.80 | -5.36 | -54.14% | 19 | 84 | 29.63% |
| CFR240719C00115000 | 2024-04-26 11:23AM EDT | 115.00 | 3.20 | 1.60 | 4.40 | +0.25 | +8.47% | 35 | 239 | 36.40% |
| CFR240719C00120000 | 2024-04-25 3:49PM EDT | 120.00 | 2.21 | 1.25 | 1.50 | 0.00 | - | 3 | 503 | 26.80% |
| CFR240719C00125000 | 2024-04-22 1:15PM EDT | 125.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | 4 | 45 | 26.54% |
| CFR240719C00130000 | 2024-04-23 2:05PM EDT | 130.00 | 1.40 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 26.29% |
| CFR240719C00135000 | 2024-04-08 12:47PM EDT | 135.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | 1 | 8 | 29.30% |
| CFR240719C00140000 | 2024-01-03 4:47PM EDT | 140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | - | 5 | 40.94% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719P00055000 | 2023-12-05 4:20PM EDT | 55.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 13 | 96.07% |
| CFR240719P00060000 | 2023-12-11 10:36AM EDT | 60.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 1 | 81.10% |
| CFR240719P00065000 | 2024-04-15 1:33PM EDT | 65.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 201 | 202 | 53.13% |
| CFR240719P00070000 | 2024-02-21 1:20PM EDT | 70.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 54.69% |
| CFR240719P00075000 | 2024-04-15 12:26PM EDT | 75.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 100 | 58 | 57.64% |
| CFR240719P00080000 | 2024-02-01 2:16PM EDT | 80.00 | 2.29 | 0.80 | 3.20 | 0.00 | - | 106 | 110 | 58.55% |
| CFR240719P00085000 | 2024-04-26 9:56AM EDT | 85.00 | 0.48 | 0.50 | 0.65 | -0.42 | -46.67% | 1 | 1,904 | 35.45% |
| CFR240719P00090000 | 2024-04-22 10:32AM EDT | 90.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 6 | 49 | 32.81% |
| CFR240719P00095000 | 2024-04-22 1:57PM EDT | 95.00 | 1.10 | 1.55 | 1.75 | 0.00 | - | 1 | 258 | 30.75% |
| CFR240719P00100000 | 2024-04-25 11:44AM EDT | 100.00 | 1.60 | 2.65 | 4.70 | 0.00 | - | 14 | 307 | 39.09% |
| CFR240719P00105000 | 2024-04-22 12:12PM EDT | 105.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 14 | 211 | 29.01% |
| CFR240719P00110000 | 2024-04-25 2:26PM EDT | 110.00 | 5.60 | 6.80 | 9.30 | 0.00 | - | 1 | 28 | 37.38% |
| CFR240719P00115000 | 2024-04-24 10:20AM EDT | 115.00 | 5.50 | 10.00 | 12.30 | 0.00 | - | 3 | 5 | 36.30% |
