CIM - Chimera Investment Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CIM200619C000030002020-05-15 11:56AM EDT3.004.605.605.800.00-55284.38%
CIM200619C000040002020-05-14 11:39AM EDT4.003.504.605.000.00-2529214.06%
CIM200619C000050002020-05-06 2:22PM EDT5.003.003.603.900.00-55550.00%
CIM200619C000060002020-05-28 9:30AM EDT6.002.752.702.900.00-512114.84%
CIM200619C000070002020-06-02 3:24PM EDT7.001.791.751.85-0.01-0.56%3657375.78%
CIM200619C000080002020-06-02 3:50PM EDT8.000.900.800.95-0.02-2.17%2083,32754.30%
CIM200619C000090002020-06-02 3:44PM EDT9.000.250.200.300.00-4602,10954.10%
CIM200619C000100002020-06-02 3:17PM EDT10.000.060.050.10+0.02+50.00%2421,45455.47%
CIM200619C000110002020-06-02 9:38AM EDT11.000.050.000.10+0.01+25.00%10036372.66%
CIM200619C000120002020-06-02 9:30AM EDT12.000.010.000.05-0.04-80.00%317981.25%
CIM200619C000130002020-05-11 10:24AM EDT13.000.040.000.050.00-616596.88%
CIM200619C000140002020-04-29 10:52AM EDT14.000.100.000.050.00-100292110.94%
CIM200619C000150002020-06-02 10:02AM EDT15.000.020.000.00-0.11-84.62%419250.00%
CIM200619C000160002020-04-09 1:06PM EDT16.000.140.000.150.00-1526164.06%
CIM200619C000170002020-04-09 2:44PM EDT17.000.100.000.100.00-875164.06%
CIM200619C000180002020-04-15 11:39AM EDT18.000.050.000.050.00-157156.25%
CIM200619C000190002020-04-16 1:19PM EDT19.000.080.000.100.00-2137184.38%
CIM200619C000200002020-04-07 12:51PM EDT20.000.050.000.200.00-192219.53%
CIM200619C000210002020-04-22 3:27PM EDT21.000.100.000.050.00-2680184.38%
CIM200619C000220002020-05-14 3:49PM EDT22.000.050.000.000.00-11,00050.00%
CIM200619C000230002020-04-23 12:23PM EDT23.000.050.000.050.00-33232198.44%
CIM200619C000240002020-03-26 10:06AM EDT24.000.200.000.100.00-20170226.56%
CIM200619C000250002020-04-03 10:18AM EDT25.000.050.000.050.00-235212.50%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CIM200619P000020002020-05-06 11:07AM EDT2.000.050.000.050.00-5260343.75%
CIM200619P000030002020-05-13 6:59PM EDT3.000.250.000.050.00--141253.13%
CIM200619P000040002020-04-27 3:19PM EDT4.000.120.000.050.00-3128189.06%
CIM200619P000050002020-06-02 9:30AM EDT5.000.010.000.05-0.02-66.67%3267140.63%
CIM200619P000060002020-05-28 9:55AM EDT6.000.050.000.100.00-15443114.84%
CIM200619P000070002020-06-02 3:58PM EDT7.000.050.000.10-0.03-37.50%814,85575.78%
CIM200619P000080002020-06-02 11:02AM EDT8.000.160.100.15+0.01+6.67%281,42354.30%
CIM200619P000090002020-06-02 3:25PM EDT9.000.500.450.550.00-21832854.10%
CIM200619P000100002020-06-02 9:42AM EDT10.001.451.201.40-0.15-9.37%1030870.70%
CIM200619P000110002020-06-01 1:49PM EDT11.002.192.102.350.00-11287.11%
CIM200619P000120002020-05-12 2:52PM EDT12.004.063.103.400.00-41050.00%
CIM200619P000130002020-05-05 2:26PM EDT13.005.004.104.300.00-137,013110.16%
CIM200619P000140002020-03-24 10:05AM EDT14.006.216.106.700.00-257328.13%
CIM200619P000150002020-03-30 9:45AM EDT15.005.800.000.000.00-51060.00%
CIM200619P000160002020-05-18 3:30PM EDT16.008.107.007.600.00-59,522152.34%
CIM200619P000170002020-03-26 11:13AM EDT17.005.609.3010.100.00-249425.78%
CIM200619P000180002020-05-08 3:38PM EDT18.009.609.109.400.00-102550.00%
CIM200619P000190002020-04-27 9:30AM EDT19.0011.6010.1010.500.00-1101184.38%
CIM200619P000200002020-05-12 10:15AM EDT20.0011.9211.1011.400.00-3530100.00%
CIM200619P000210002020-04-20 11:19AM EDT21.0013.0312.5013.300.00-7410359.77%
CIM200619P000220002020-04-17 2:57PM EDT22.0014.6014.0014.800.00-2,5002450.39%
CIM200619P000230002020-03-18 11:39AM EDT23.0017.3015.2015.800.00-97475.78%
CIM200619P000240002020-03-05 12:45PM EDT24.003.8416.1017.300.00-90514.84%
CIM200619P000250002020-03-05 12:45PM EDT25.004.6617.2018.200.00-98524.61%
CIM200619P000280002020-05-28 10:19AM EDT28.0019.4918.9019.600.00--0100.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen