Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,10 -0,80 (-0,03%) EUR/USD
1,0671 -0,0001 (-0,01%) Bitcoin EUR
53.849,29 -3.942,34 (-6,82%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-04-10 1:03PM EDT | 70.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CFR241018C00080000 | 2024-04-11 12:59PM EDT | 80.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 53.53% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CFR241018C00095000 | 2024-04-26 12:09PM EDT | 95.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CFR241018C00100000 | 2024-04-30 2:51PM EDT | 100.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CFR241018C00105000 | 2024-04-26 1:51PM EDT | 105.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| CFR241018C00110000 | 2024-04-29 11:46AM EDT | 110.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| CFR241018C00115000 | 2024-04-29 11:03AM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| CFR241018C00120000 | 2024-04-26 9:58AM EDT | 120.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CFR241018C00125000 | 2024-04-26 2:31PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CFR241018C00130000 | 2024-04-30 2:56PM EDT | 130.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| CFR241018C00135000 | 2024-04-30 12:50PM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CFR241018C00140000 | 2024-04-18 10:59AM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.86% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFR241018P00070000 | 2024-03-22 12:02PM EDT | 70.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 3 | 3 | 42.92% |
| CFR241018P00085000 | 2024-04-23 12:40PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CFR241018P00090000 | 2024-04-25 2:41PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| CFR241018P00095000 | 2024-04-29 10:26AM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CFR241018P00100000 | 2024-04-25 3:50PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| CFR241018P00105000 | 2024-04-25 3:58PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CFR241018P00110000 | 2024-04-25 3:44PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CFR241018P00115000 | 2024-04-25 10:01AM EDT | 115.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
