Deutsche Märkte schließen in 3 Stunden 48 Minuten

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
111,32+4,48 (+4,19%)
Börsenschluss: 04:00PM EDT
110,04 -1,28 (-1,15%)
Vorbörslich: 08:08AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CFR240419C000500002023-11-27 2:55PM EDT50.0048.4556.9061.500.00-20151.56%
CFR240419C000550002023-09-15 1:28PM EDT55.0041.9435.1037.500.00-110.00%
CFR240419C000800002023-11-13 1:07PM EDT80.0016.7027.0030.000.00-130.00%
CFR240419C000850002024-02-27 10:57AM EDT85.0023.400.000.000.00-4200.00%
CFR240419C000900002024-03-06 12:55PM EDT90.0020.500.000.000.00-46470.00%
CFR240419C000950002024-03-22 12:04PM EDT95.0012.000.000.000.00-1290.00%
CFR240419C001000002024-03-27 12:08PM EDT100.0010.480.000.000.00-12140.00%
CFR240419C001050002024-03-25 2:43PM EDT105.004.150.000.000.00-11810.00%
CFR240419C001100002024-03-27 3:59PM EDT110.003.500.000.000.00-83840.00%
CFR240419C001150002024-03-27 3:51PM EDT115.001.100.000.000.00-13553.13%
CFR240419C001200002024-03-22 12:23PM EDT120.000.250.000.000.00-32346.25%
CFR240419C001250002024-03-07 4:56PM EDT125.000.640.000.000.00-11,31812.50%
CFR240419C001300002024-03-05 3:55PM EDT130.000.600.000.000.00-301,22812.50%
CFR240419C001350002023-10-19 3:33PM EDT135.000.250.000.750.00-1257.62%
CFR240419C001400002023-11-07 12:31PM EDT140.000.100.050.700.00-1255.86%
CFR240419C001450002023-10-11 10:20AM EDT145.000.100.000.000.00-1125.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CFR240419P000450002023-11-16 12:19PM EDT45.000.150.002.150.00-17234.18%
CFR240419P000500002024-03-12 12:13PM EDT50.000.380.000.000.00-1750.00%
CFR240419P000550002024-02-22 2:01PM EDT55.000.100.000.750.00-1018152.15%
CFR240419P000600002023-12-01 11:26AM EDT60.000.500.001.450.00-14153.91%
CFR240419P000650002024-03-13 3:26PM EDT65.000.160.000.000.00-1650.00%
CFR240419P000700002024-03-13 11:34AM EDT70.000.070.000.000.00-1850.00%
CFR240419P000750002024-03-21 3:57PM EDT75.000.100.000.000.00-215325.00%
CFR240419P000800002024-03-27 1:23PM EDT80.000.050.000.000.00-22725.00%
CFR240419P000850002024-03-14 12:06PM EDT85.000.450.000.000.00-23025.00%
CFR240419P000900002024-03-18 10:44AM EDT90.000.300.000.000.00-45325.00%
CFR240419P000950002024-03-27 3:47PM EDT95.000.160.000.000.00-315912.50%
CFR240419P001000002024-03-27 3:22PM EDT100.000.300.000.000.00-840412.50%
CFR240419P001050002024-03-26 3:51PM EDT105.001.800.000.000.00-15416.25%
CFR240419P001100002024-03-27 2:32PM EDT110.002.550.000.000.00-5421.56%
CFR240419P001150002024-02-29 11:45AM EDT115.007.700.000.000.00--30.00%
CFR240419P001200002024-01-26 11:19AM EDT120.0013.9012.8015.700.00-1080.22%
CFR240419P001250002023-12-19 1:21PM EDT125.0017.4020.1024.000.00--1120.36%