Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
15.196,85 +263,47 (+1,76%) Euro Stoxx 50
4.193,57 +74,15 (+1,80%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Gold
1.968,50 -14,30 (-0,72%) EUR/USD
1,0784 +0,0058 (+0,54%) Bitcoin EUR
26.048,58 -225,49 (-0,86%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR230421C00090000 | 2023-03-20 11:33AM EDT | 90.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFR230421C00100000 | 2023-03-14 10:04AM EDT | 100.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| CFR230421C00105000 | 2023-03-20 9:37AM EDT | 105.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.39% |
| CFR230421C00110000 | 2023-03-20 1:42PM EDT | 110.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 26 | 75 | 3.13% |
| CFR230421C00115000 | 2023-03-20 3:08PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 6.25% |
| CFR230421C00120000 | 2023-03-20 3:29PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 12.50% |
| CFR230421C00125000 | 2023-03-20 10:23AM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CFR230421C00130000 | 2023-03-17 10:24AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| CFR230421C00135000 | 2023-03-16 1:38PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| CFR230421C00140000 | 2023-03-13 3:10PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CFR230421C00145000 | 2023-03-10 2:45PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| CFR230421C00150000 | 2023-03-13 1:13PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 25.00% |
| CFR230421C00155000 | 2023-03-09 12:36PM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CFR230421C00160000 | 2022-11-11 3:37PM EDT | 160.00 | 6.00 | 0.20 | 2.85 | 0.00 | - | 1 | 20 | 103.96% |
| CFR230421C00165000 | 2022-12-13 2:18PM EDT | 165.00 | 0.44 | 0.00 | 2.40 | 0.00 | - | 1 | 20 | 103.17% |
| CFR230421C00170000 | 2022-11-23 4:17PM EDT | 170.00 | 2.70 | 0.00 | 2.05 | 0.00 | - | 1 | 19 | 104.35% |
| CFR230421C00175000 | 2022-11-28 3:25PM EDT | 175.00 | 1.50 | 0.00 | 0.55 | 0.00 | - | 2 | 9 | 85.84% |
| CFR230421C00180000 | 2022-10-31 10:52AM EDT | 180.00 | 4.60 | 0.60 | 0.90 | 0.00 | - | 1 | 27 | 106.45% |
| CFR230421C00185000 | 2022-10-05 9:47AM EDT | 185.00 | 1.20 | 1.50 | 5.10 | 0.00 | - | 9 | 18 | 155.76% |
| CFR230421C00190000 | 2022-09-15 1:22PM EDT | 190.00 | 1.05 | 0.15 | 2.50 | 0.00 | - | - | 9 | 128.30% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR230421P00065000 | 2023-03-14 10:39AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CFR230421P00070000 | 2023-03-15 10:21AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 53 | 25.00% |
| CFR230421P00075000 | 2023-03-14 12:53PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CFR230421P00080000 | 2023-03-20 9:42AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CFR230421P00085000 | 2023-03-20 11:31AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| CFR230421P00090000 | 2023-03-20 3:07PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 138 | 78 | 12.50% |
| CFR230421P00095000 | 2023-03-20 12:07PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| CFR230421P00100000 | 2023-03-20 3:29PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 47 | 167 | 3.13% |
| CFR230421P00105000 | 2023-03-20 1:52PM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 0.00% |
| CFR230421P00110000 | 2023-03-17 10:26AM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CFR230421P00115000 | 2023-03-15 9:30AM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| CFR230421P00120000 | 2023-03-10 1:45PM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| CFR230421P00125000 | 2023-03-20 9:34AM EDT | 125.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| CFR230421P00130000 | 2023-03-15 10:31AM EDT | 130.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CFR230421P00135000 | 2023-03-15 10:31AM EDT | 135.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFR230421P00140000 | 2022-11-14 10:48AM EDT | 140.00 | 8.50 | 12.10 | 14.40 | 0.00 | - | 16 | 67 | 0.00% |
| CFR230421P00145000 | 2022-10-14 10:54AM EDT | 145.00 | 12.80 | 8.70 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| CFR230421P00150000 | 2022-08-19 10:03AM EDT | 150.00 | 18.30 | 16.00 | 20.80 | 0.00 | - | 24 | 24 | 0.00% |
| CFR230421P00155000 | 2022-10-31 10:38AM EDT | 155.00 | 11.70 | 12.10 | 16.70 | 0.00 | - | 3 | 6 | 0.00% |
| CFR230421P00160000 | 2023-03-16 3:16PM EDT | 160.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
