Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.850,41 +43,64 (+0,11%) Bitcoin EUR
64.201,60 +268,12 (+0,42%) CMC Crypto 200
1.516,15 +27,61 (+1,86%) Nasdaq Compositive
16.809,22 +14,35 (+0,09%) S&P 500
5.316,22 +8,09 (+0,15%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:27PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-04-09 10:43AM EDT | 60.00 | 17.05 | 16.00 | 20.60 | 0.00 | - | - | 2 | 126.90% |
| CIVI240621C00065000 | 2024-05-20 10:00AM EDT | 65.00 | 10.00 | 7.60 | 11.40 | 0.00 | - | 1 | 5 | 73.78% |
| CIVI240621C00067500 | 2024-03-13 11:05AM EDT | 67.50 | 5.58 | 7.50 | 12.00 | 0.00 | - | - | 6 | 73.41% |
| CIVI240621C00070000 | 2024-05-17 1:45PM EDT | 70.00 | 4.54 | 2.35 | 4.80 | 0.00 | - | 10 | 14 | 29.10% |
| CIVI240621C00072500 | 2024-05-17 1:51PM EDT | 72.50 | 2.80 | 1.95 | 2.65 | 0.00 | - | 66 | 69 | 22.56% |
| CIVI240621C00075000 | 2024-05-21 12:31PM EDT | 75.00 | 1.40 | 0.90 | 1.20 | -0.22 | -13.58% | 24 | 280 | 19.87% |
| CIVI240621C00077500 | 2024-05-21 12:56PM EDT | 77.50 | 0.57 | 0.40 | 0.60 | -0.13 | -18.57% | 20 | 138 | 21.44% |
| CIVI240621C00080000 | 2024-05-21 1:03PM EDT | 80.00 | 0.25 | 0.05 | 0.30 | -0.05 | -16.67% | 3 | 935 | 23.00% |
| CIVI240621C00082500 | 2024-05-15 12:03PM EDT | 82.50 | 0.33 | 0.05 | 3.50 | 0.00 | - | 1 | 100 | 53.93% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 63 | 29.40% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 5 | 25 | 80.69% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 95.70% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 140.28% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 116.70% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 45.80% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-05-16 10:33AM EDT | 65.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 28 | 32.72% |
| CIVI240621P00067500 | 2024-05-16 3:59PM EDT | 67.50 | 0.42 | 0.20 | 0.85 | 0.00 | - | 1 | 35 | 35.99% |
| CIVI240621P00070000 | 2024-05-21 2:01PM EDT | 70.00 | 0.86 | 0.70 | 1.15 | +0.31 | +56.36% | 3 | 180 | 30.81% |
| CIVI240621P00072500 | 2024-05-21 2:29PM EDT | 72.50 | 1.65 | 1.65 | 4.30 | +0.45 | +37.50% | 2 | 115 | 56.89% |
| CIVI240621P00075000 | 2024-05-21 2:01PM EDT | 75.00 | 3.19 | 2.85 | 3.70 | +0.79 | +32.92% | 3 | 78 | 34.69% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 4.30 | 6.20 | 0.00 | - | 1 | 4 | 45.56% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 5.30 | 8.60 | 0.00 | - | 25 | 1 | 53.64% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 5.20 | 10.00 | 0.00 | - | - | 1 | 46.63% |
