Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,10 -6,80 (-0,30%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
53.401,04 -5.008,33 (-8,57%)
Civitas Resources, Inc. (CIVI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-04-04 1:58PM EDT | 50.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 150.02% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 157.25% |
| CIVI240517C00062500 | 2024-04-30 10:01AM EDT | 62.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00065000 | 2024-04-24 9:39AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00070000 | 2024-04-30 11:49AM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CIVI240517C00072500 | 2024-04-30 3:35PM EDT | 72.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| CIVI240517C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| CIVI240517C00077500 | 2024-04-30 12:17PM EDT | 77.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI240517C00080000 | 2024-04-30 12:17PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517C00082500 | 2024-04-30 2:26PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| CIVI240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 109.38% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 56.45% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CIVI240517P00062500 | 2024-04-09 11:55AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517P00065000 | 2024-04-29 10:21AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CIVI240517P00067500 | 2024-04-18 10:00AM EDT | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CIVI240517P00070000 | 2024-04-29 3:57PM EDT | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| CIVI240517P00072500 | 2024-04-30 12:34PM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CIVI240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CIVI240517P00077500 | 2024-04-12 1:05PM EDT | 77.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
