Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.931,98 +1.566,46 (+2,68%)
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 | 225.88% |
| CIEN240517C00040000 | 2024-04-19 1:54PM EDT | 40.00 | 4.40 | 4.00 | 4.70 | +0.28 | +6.80% | 11 | 106 | 54.93% |
| CIEN240517C00045000 | 2024-04-19 3:35PM EDT | 45.00 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 385 | 572 | 33.11% |
| CIEN240517C00050000 | 2024-04-19 12:43PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 130 | 1,184 | 34.57% |
| CIEN240517C00055000 | 2024-04-19 11:54AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 797 | 42.19% |
| CIEN240517C00060000 | 2024-04-16 3:49PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,600 | 25.00% |
| CIEN240517C00065000 | 2024-04-16 9:37AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 954 | 76.17% |
| CIEN240517C00070000 | 2024-04-08 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 256 | 106.84% |
| CIEN240517C00075000 | 2024-03-12 11:11AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 90.23% |
| CIEN240517C00080000 | 2024-03-07 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 128.71% |
| 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 | 2024-04-18 11:07AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 51.47% |
| CIEN240517P00040000 | 2024-04-18 11:51AM EDT | 40.00 | 0.40 | 0.35 | 0.40 | +0.10 | +33.33% | 1 | 28 | 34.28% |
| CIEN240517P00045000 | 2024-04-19 3:54PM EDT | 45.00 | 2.25 | 2.15 | 2.25 | +0.10 | +4.65% | 24 | 728 | 28.96% |
| CIEN240517P00050000 | 2024-04-19 11:25AM EDT | 50.00 | 6.20 | 6.20 | 6.70 | +1.00 | +19.23% | 2 | 1,587 | 39.84% |
| CIEN240517P00055000 | 2024-04-17 11:37AM EDT | 55.00 | 10.00 | 9.30 | 13.80 | 0.00 | - | 2 | 58 | 121.44% |
| CIEN240517P00060000 | 2024-04-03 12:25PM EDT | 60.00 | 11.70 | 14.50 | 18.50 | 0.00 | - | 16 | 0 | 56.64% |
| CIEN240517P00065000 | 2024-03-07 11:01AM EDT | 65.00 | 11.00 | 16.00 | 19.20 | 0.00 | - | 4 | 0 | 0.00% |
| CIEN240517P00070000 | 2024-03-06 3:30PM EDT | 70.00 | 9.63 | 20.30 | 24.30 | 0.00 | - | 2 | 0 | 0.00% |
| CIEN240517P00075000 | 2024-04-09 10:27AM EDT | 75.00 | 27.20 | 29.00 | 33.80 | 0.00 | - | - | 0 | 191.60% |
