Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.118,29 -3,75 (-0,01%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240920C00055000 | 2024-09-13 2:28PM EDT | 55.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 28 | 138 | 36.62% |
| CIVI240920C00057500 | 2024-09-13 1:17PM EDT | 57.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 2 | 33 | 44.14% |
| CIVI240920C00060000 | 2024-09-10 11:02AM EDT | 60.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 127 | 66.21% |
| CIVI240920C00062500 | 2024-09-04 3:32PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 102.73% |
| CIVI240920C00065000 | 2024-09-12 12:14PM EDT | 65.00 | 0.38 | 0.00 | 0.90 | 0.00 | - | 1 | 129 | 125.29% |
| CIVI240920C00067500 | 2024-08-27 3:16PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 82.81% |
| CIVI240920C00070000 | 2024-09-12 9:35AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 46 | 139.26% |
| CIVI240920C00072500 | 2024-09-10 1:02PM EDT | 72.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 163.09% |
| CIVI240920C00075000 | 2024-09-05 1:38PM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 29 | 77 | 175.98% |
| CIVI240920C00077500 | 2024-08-07 9:47AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 50.00% |
| CIVI240920C00080000 | 2024-07-24 12:31PM EDT | 80.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 257.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240920P00045000 | 2024-08-06 10:43AM EDT | 45.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 0 | 152.15% |
| CIVI240920P00050000 | 2024-09-12 2:26PM EDT | 50.00 | 0.15 | 0.15 | 0.25 | -0.16 | -51.61% | 6 | 301 | 44.92% |
| CIVI240920P00052500 | 2024-09-13 12:43PM EDT | 52.50 | 0.70 | 0.70 | 0.85 | -0.50 | -41.67% | 22 | 51 | 39.31% |
| CIVI240920P00055000 | 2024-09-13 12:59PM EDT | 55.00 | 2.10 | 2.20 | 2.50 | -1.65 | -44.00% | 6 | 428 | 43.75% |
| CIVI240920P00057500 | 2024-09-13 10:39AM EDT | 57.50 | 4.00 | 3.20 | 4.80 | -1.18 | -22.78% | 3 | 199 | 56.25% |
| CIVI240920P00060000 | 2024-09-12 9:40AM EDT | 60.00 | 8.35 | 5.20 | 7.60 | 0.00 | - | 2 | 2 | 95.41% |
| CIVI240920P00062500 | 2024-09-12 3:29PM EDT | 62.50 | 9.90 | 7.80 | 10.40 | 0.00 | - | 224 | 7 | 132.52% |
| CIVI240920P00065000 | 2024-09-12 3:11PM EDT | 65.00 | 13.00 | 11.90 | 12.60 | 0.00 | - | 33 | 1 | 102.93% |
| CIVI240920P00067500 | 2024-09-12 3:29PM EDT | 67.50 | 15.30 | 12.60 | 15.10 | 0.00 | - | 94 | 10 | 148.93% |
| CIVI240920P00070000 | 2024-09-12 3:12PM EDT | 70.00 | 17.70 | 16.90 | 17.60 | 0.00 | - | 43 | 0 | 130.47% |
| CIVI240920P00072500 | 2024-08-02 2:09PM EDT | 72.50 | 13.90 | 11.00 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| CIVI240920P00075000 | 2024-09-06 10:29AM EDT | 75.00 | 19.30 | 20.10 | 22.60 | 0.00 | - | 4 | 0 | 192.19% |
| CIVI240920P00077500 | 2024-09-06 10:29AM EDT | 77.50 | 21.88 | 22.60 | 24.90 | 0.00 | - | 4 | 4 | 185.35% |
| CIVI240920P00090000 | 2024-09-12 3:29PM EDT | 90.00 | 37.09 | 35.10 | 39.40 | 0.00 | - | 120 | 0 | 215.63% |
