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
58.857,48 +540,53 (+0,93%)
Ciena Corporation (CIEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250117C00020000 | 2024-02-12 2:02PM EDT | 20.00 | 38.60 | 30.10 | 35.00 | 0.00 | - | 2 | 13 | 145.68% |
| CIEN250117C00022500 | 2023-08-04 1:32PM EDT | 22.50 | 22.13 | 27.50 | 28.50 | 0.00 | - | 2 | 9 | 101.25% |
| CIEN250117C00025000 | 2023-11-14 4:59PM EDT | 25.00 | 22.59 | 19.90 | 21.70 | 0.00 | - | 10 | 6 | 0.00% |
| CIEN250117C00030000 | 2024-03-08 10:32AM EDT | 30.00 | 24.10 | 19.20 | 19.80 | 0.00 | - | 1 | 10 | 59.03% |
| CIEN250117C00035000 | 2024-02-23 3:11PM EDT | 35.00 | 23.20 | 18.20 | 20.60 | 0.00 | - | 1 | 39 | 88.75% |
| CIEN250117C00040000 | 2024-04-29 1:34PM EDT | 40.00 | 10.60 | 10.00 | 13.30 | 0.00 | - | 1 | 186 | 61.13% |
| CIEN250117C00045000 | 2024-05-03 9:50AM EDT | 45.00 | 8.70 | 8.10 | 8.30 | +2.30 | +35.94% | 3 | 93 | 44.13% |
| CIEN250117C00050000 | 2024-04-26 11:14AM EDT | 50.00 | 5.20 | 5.50 | 5.80 | 0.00 | - | 1 | 1,151 | 42.04% |
| CIEN250117C00055000 | 2024-05-01 3:40PM EDT | 55.00 | 3.90 | 3.70 | 3.90 | +0.42 | +12.07% | 1 | 194 | 40.42% |
| CIEN250117C00060000 | 2024-05-02 12:14PM EDT | 60.00 | 2.30 | 2.45 | 2.60 | 0.00 | - | 1 | 1,124 | 39.64% |
| CIEN250117C00065000 | 2024-04-26 10:14AM EDT | 65.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 5 | 1,513 | 39.06% |
| CIEN250117C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.96 | 1.00 | 1.15 | 0.00 | - | 1 | 398 | 39.19% |
| CIEN250117C00075000 | 2024-04-30 10:50AM EDT | 75.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 1 | 347 | 38.97% |
| CIEN250117C00080000 | 2024-04-25 9:54AM EDT | 80.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 10 | 1,650 | 39.04% |
| CIEN250117C00085000 | 2024-04-30 11:10AM EDT | 85.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 40.48% |
| CIEN250117C00090000 | 2024-04-05 9:30AM EDT | 90.00 | 0.35 | 0.10 | 2.20 | 0.00 | - | 1 | 596 | 54.81% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIEN250117P00020000 | 2024-01-25 1:32PM EDT | 20.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 60 | 74.46% |
| CIEN250117P00022500 | 2024-01-25 1:31PM EDT | 22.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 66.85% |
| CIEN250117P00025000 | 2024-01-25 1:33PM EDT | 25.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 1 | 28 | 60.45% |
| CIEN250117P00030000 | 2024-04-25 10:37AM EDT | 30.00 | 0.66 | 0.45 | 0.60 | 0.00 | - | 4 | 50 | 42.38% |
| CIEN250117P00035000 | 2024-04-23 1:22PM EDT | 35.00 | 1.58 | 1.00 | 1.15 | 0.00 | - | 1 | 87 | 38.18% |
| CIEN250117P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.80 | 2.05 | 2.20 | 0.00 | - | 1 | 99 | 35.45% |
| CIEN250117P00045000 | 2024-05-02 12:01PM EDT | 45.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 1,488 | 33.34% |
| CIEN250117P00050000 | 2024-04-24 10:03AM EDT | 50.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | 1 | 364 | 31.89% |
| CIEN250117P00055000 | 2024-05-01 3:28PM EDT | 55.00 | 9.80 | 9.30 | 9.50 | 0.00 | - | 1 | 105 | 29.68% |
| CIEN250117P00060000 | 2024-04-18 10:22AM EDT | 60.00 | 15.90 | 13.00 | 14.30 | 0.00 | - | 8 | 250 | 35.80% |
| CIEN250117P00065000 | 2024-04-12 10:13AM EDT | 65.00 | 19.10 | 15.70 | 17.70 | 0.00 | - | 41 | 135 | 26.54% |
| CIEN250117P00070000 | 2024-03-25 1:04PM EDT | 70.00 | 19.80 | 23.00 | 27.00 | 0.00 | - | 1 | 12 | 53.15% |
| CIEN250117P00075000 | 2023-01-26 3:04PM EDT | 75.00 | 24.50 | 26.80 | 31.20 | 0.00 | - | - | 1 | 67.15% |
