Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
18.649,23 +151,29 (+0,82%) Euro Stoxx 50
5.018,73 +35,06 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.345,90 +0,10 (+0,00%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.594,91 +1.214,46 (+1,95%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-05-24 12:13PM EDT | 60.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI240621C00065000 | 2024-05-20 10:00AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240621C00067500 | 2024-05-31 1:57PM EDT | 67.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CIVI240621C00070000 | 2024-05-30 2:28PM EDT | 70.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CIVI240621C00072500 | 2024-05-31 3:42PM EDT | 72.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CIVI240621C00075000 | 2024-05-31 2:55PM EDT | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CIVI240621C00077500 | 2024-05-30 2:06PM EDT | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI240621C00080000 | 2024-05-28 10:37AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CIVI240621C00082500 | 2024-05-23 12:49PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 125.15% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 95.70% |
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 | 181.35% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 150.64% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 61.33% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-05-31 3:34PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240621P00067500 | 2024-05-30 12:54PM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CIVI240621P00072500 | 2024-05-31 11:08AM EDT | 72.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CIVI240621P00075000 | 2024-05-31 11:09AM EDT | 75.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 5.20 | 10.00 | 0.00 | - | - | 1 | 57.23% |
