Deutsche Märkte schließen in 3 Stunden 48 Minuten

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
104,73-0,10 (-0,10%)
Börsenschluss: 04:00PM EDT
108,35 +3,62 (+3,46%)
Vorbörslich: 08:37AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CFR230421C000900002023-03-20 11:33AM EDT90.0017.660.000.000.00-100.00%
CFR230421C001000002023-03-14 10:04AM EDT100.0018.720.000.000.00--300.00%
CFR230421C001050002023-03-20 9:37AM EDT105.007.020.000.000.00-1280.39%
CFR230421C001100002023-03-20 1:42PM EDT110.003.960.000.000.00-26753.13%
CFR230421C001150002023-03-20 3:08PM EDT115.001.950.000.000.00-19186.25%
CFR230421C001200002023-03-20 3:29PM EDT120.001.050.000.000.00-153012.50%
CFR230421C001250002023-03-20 10:23AM EDT125.000.590.000.000.00-2712.50%
CFR230421C001300002023-03-17 10:24AM EDT130.000.400.000.000.00-17412.50%
CFR230421C001350002023-03-16 1:38PM EDT135.000.600.000.000.00-14325.00%
CFR230421C001400002023-03-13 3:10PM EDT140.001.000.000.000.00-12425.00%
CFR230421C001450002023-03-10 2:45PM EDT145.000.400.000.000.00-19725.00%
CFR230421C001500002023-03-13 1:13PM EDT150.000.500.000.000.00-72025.00%
CFR230421C001550002023-03-09 12:36PM EDT155.000.220.000.000.00-1125.00%
CFR230421C001600002022-11-11 3:37PM EDT160.006.000.202.850.00-120103.96%
CFR230421C001650002022-12-13 2:18PM EDT165.000.440.002.400.00-120103.17%
CFR230421C001700002022-11-23 4:17PM EDT170.002.700.002.050.00-119104.35%
CFR230421C001750002022-11-28 3:25PM EDT175.001.500.000.550.00-2985.84%
CFR230421C001800002022-10-31 10:52AM EDT180.004.600.600.900.00-127106.45%
CFR230421C001850002022-10-05 9:47AM EDT185.001.201.505.100.00-918155.76%
CFR230421C001900002022-09-15 1:22PM EDT190.001.050.152.500.00--9128.30%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CFR230421P000650002023-03-14 10:39AM EDT65.000.500.000.000.00--225.00%
CFR230421P000700002023-03-15 10:21AM EDT70.000.900.000.000.00--5325.00%
CFR230421P000750002023-03-14 12:53PM EDT75.000.550.000.000.00--125.00%
CFR230421P000800002023-03-20 9:42AM EDT80.001.000.000.000.00-11525.00%
CFR230421P000850002023-03-20 11:31AM EDT85.001.400.000.000.00-61612.50%
CFR230421P000900002023-03-20 3:07PM EDT90.002.100.000.000.00-1387812.50%
CFR230421P000950002023-03-20 12:07PM EDT95.003.100.000.000.00-1406.25%
CFR230421P001000002023-03-20 3:29PM EDT100.004.300.000.000.00-471673.13%
CFR230421P001050002023-03-20 1:52PM EDT105.006.300.000.000.00-40680.00%
CFR230421P001100002023-03-17 10:26AM EDT110.0010.000.000.000.00-2180.00%
CFR230421P001150002023-03-15 9:30AM EDT115.009.700.000.000.00-1480.00%
CFR230421P001200002023-03-10 1:45PM EDT120.007.400.000.000.00-7780.00%
CFR230421P001250002023-03-20 9:34AM EDT125.0017.650.000.000.00-1650.00%
CFR230421P001300002023-03-15 10:31AM EDT130.0021.950.000.000.00-1320.00%
CFR230421P001350002023-03-15 10:31AM EDT135.0026.820.000.000.00-100.00%
CFR230421P001400002022-11-14 10:48AM EDT140.008.5012.1014.400.00-16670.00%
CFR230421P001450002022-10-14 10:54AM EDT145.0012.808.7013.000.00--10.00%
CFR230421P001500002022-08-19 10:03AM EDT150.0018.3016.0020.800.00-24240.00%
CFR230421P001550002022-10-31 10:38AM EDT155.0011.7012.1016.700.00-360.00%
CFR230421P001600002023-03-16 3:16PM EDT160.0049.800.000.000.00-28300.00%