Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.289,05 +15,00 (+0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.431,58 -2.277,18 (-4,09%) CMC Crypto 200
1.256,89 -82,18 (-6,13%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Ciena Corporation (CIEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517C00030000 | 2024-03-07 3:26PM EDT | 30.00 | 24.28 | 15.90 | 18.70 | 0.00 | - | - | 4 | 169.14% |
| CIEN240517C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 7.00 | 4.80 | 8.70 | +0.20 | +2.94% | 5 | 43 | 129.25% |
| CIEN240517C00045000 | 2024-05-01 12:47PM EDT | 45.00 | 2.20 | 2.15 | 2.35 | -0.35 | -13.73% | 13 | 986 | 36.23% |
| CIEN240517C00050000 | 2024-05-01 1:09PM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 1,237 | 36.04% |
| CIEN240517C00055000 | 2024-05-01 2:07PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 770 | 47.46% |
| CIEN240517C00060000 | 2024-04-29 10:54AM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 1,592 | 71.48% |
| CIEN240517C00065000 | 2024-04-25 12:52PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 954 | 85.94% |
| CIEN240517C00070000 | 2024-04-08 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 256 | 129.30% |
| CIEN240517C00075000 | 2024-03-12 11:11AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 105.86% |
| CIEN240517C00080000 | 2024-03-07 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 153.61% |
| CIEN240517C00085000 | 2024-03-06 11:25AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CIEN240517C00090000 | 2024-03-06 2:32PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240517P00035000 | 2024-04-22 11:42AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 68.75% |
| CIEN240517P00040000 | 2024-04-26 12:11PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 104 | 46.09% |
| CIEN240517P00045000 | 2024-05-01 1:31PM EDT | 45.00 | 0.55 | 0.40 | 0.55 | -0.10 | -15.38% | 31 | 916 | 31.15% |
| CIEN240517P00050000 | 2024-05-01 10:41AM EDT | 50.00 | 3.90 | 3.20 | 3.90 | +0.30 | +8.33% | 2 | 1,586 | 42.48% |
| CIEN240517P00055000 | 2024-04-17 11:37AM EDT | 55.00 | 10.00 | 6.50 | 10.30 | 0.00 | - | 2 | 58 | 119.53% |
| CIEN240517P00060000 | 2024-04-03 12:25PM EDT | 60.00 | 11.70 | 11.20 | 15.10 | 0.00 | - | 16 | 0 | 142.19% |
| CIEN240517P00065000 | 2024-03-07 11:01AM EDT | 65.00 | 11.00 | 16.00 | 19.20 | 0.00 | - | 4 | 0 | 131.35% |
| CIEN240517P00070000 | 2024-03-06 3:30PM EDT | 70.00 | 9.63 | 20.30 | 24.30 | 0.00 | - | 2 | 0 | 155.18% |
| CIEN240517P00075000 | 2024-04-09 10:27AM EDT | 75.00 | 27.20 | 26.00 | 30.70 | 0.00 | - | - | 0 | 228.03% |
