Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.014,69 +577,48 (+0,99%)
Ciena Corporation (CIEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240719C00022500 | 2024-01-09 12:22PM EDT | 22.50 | 25.80 | 31.20 | 36.00 | 0.00 | - | - | 0 | 326.37% |
| CIEN240719C00030000 | 2023-12-29 2:42PM EDT | 30.00 | 16.20 | 21.20 | 26.00 | 0.00 | - | 1 | 1 | 189.84% |
| CIEN240719C00035000 | 2024-04-17 11:58AM EDT | 35.00 | 10.65 | 11.40 | 14.20 | 0.00 | - | 2 | 22 | 76.22% |
| CIEN240719C00040000 | 2024-04-17 3:08PM EDT | 40.00 | 6.50 | 8.70 | 8.90 | 0.00 | - | 6 | 66 | 48.05% |
| CIEN240719C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 3.30 | 4.70 | 5.20 | 0.00 | - | 4 | 109 | 43.29% |
| CIEN240719C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 2.40 | 2.30 | 2.45 | +0.10 | +4.35% | 42 | 741 | 38.84% |
| CIEN240719C00055000 | 2024-05-02 1:49PM EDT | 55.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 103 | 719 | 38.87% |
| CIEN240719C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 967 | 40.14% |
| CIEN240719C00065000 | 2024-04-19 2:08PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 996 | 42.24% |
| CIEN240719C00070000 | 2024-03-19 1:26PM EDT | 70.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 12 | 419 | 50.78% |
| CIEN240719C00075000 | 2024-03-15 3:56PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 15 | 1,367 | 56.54% |
| CIEN240719C00080000 | 2024-03-08 11:59AM EDT | 80.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 373 | 365 | 69.53% |
| CIEN240719C00085000 | 2024-03-11 3:05PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN240719P00030000 | 2024-03-07 4:25PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 18 | 26 | 69.43% |
| CIEN240719P00035000 | 2024-04-23 9:42AM EDT | 35.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 2 | 111 | 51.07% |
| CIEN240719P00040000 | 2024-05-03 3:50PM EDT | 40.00 | 0.60 | 0.45 | 0.65 | -0.37 | -38.14% | 2 | 554 | 39.01% |
| CIEN240719P00045000 | 2024-05-03 11:34AM EDT | 45.00 | 1.78 | 1.65 | 1.85 | -0.12 | -6.32% | 2 | 1,151 | 36.01% |
| CIEN240719P00050000 | 2024-04-26 11:34AM EDT | 50.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 1 | 133 | 34.40% |
| CIEN240719P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 10.05 | 6.50 | 9.10 | 0.00 | - | 1 | 354 | 49.49% |
| CIEN240719P00060000 | 2024-04-05 10:45AM EDT | 60.00 | 12.42 | 11.00 | 14.20 | 0.00 | - | 2 | 0 | 64.55% |
| CIEN240719P00065000 | 2024-03-11 12:51PM EDT | 65.00 | 13.40 | 16.10 | 20.50 | 0.00 | - | 129 | 0 | 61.50% |
| CIEN240719P00070000 | 2024-03-06 3:11PM EDT | 70.00 | 10.80 | 20.30 | 24.30 | 0.00 | - | 3 | 0 | 87.67% |
| CIEN240719P00075000 | 2024-03-06 11:20AM EDT | 75.00 | 14.40 | 25.20 | 29.80 | 0.00 | - | 1 | 0 | 57.47% |
