Deutsche Märkte schließen in 28 Minuten
DAX
18.209,01 +141,10 (+0,78%) Euro Stoxx 50
4.938,64 +53,19 (+1,09%) Dow Jones 30
38.900,26 +65,40 (+0,17%) Gold
2.376,20 +29,30 (+1,25%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.550,39 -1,59 (-0,00%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:02AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719C00040000 | 2024-03-18 3:30PM EDT | 40.00 | 33.60 | 30.60 | 35.50 | 0.00 | - | 3 | 0 | 267.43% |
| CIVI240719C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.40 | 21.10 | 25.90 | 0.00 | - | 11 | 0 | 197.36% |
| CIVI240719C00060000 | 2024-06-14 2:00PM EDT | 60.00 | 5.70 | 7.50 | 8.50 | 0.00 | - | 1 | 154 | 50.37% |
| CIVI240719C00062500 | 2024-06-11 1:14PM EDT | 62.50 | 6.80 | 5.20 | 6.00 | 0.00 | - | 50 | 0 | 39.21% |
| CIVI240719C00065000 | 2024-06-20 9:43AM EDT | 65.00 | 3.00 | 3.30 | 4.20 | +0.25 | +9.09% | 2 | 8 | 37.43% |
| CIVI240719C00067500 | 2024-06-20 9:44AM EDT | 67.50 | 1.75 | 1.85 | 2.10 | +0.45 | +34.62% | 3 | 92 | 27.81% |
| CIVI240719C00070000 | 2024-06-18 3:50PM EDT | 70.00 | 0.65 | 0.75 | 1.30 | 0.00 | - | 662 | 706 | 30.23% |
| CIVI240719C00072500 | 2024-06-18 3:35PM EDT | 72.50 | 0.33 | 0.25 | 0.60 | 0.00 | - | 3 | 118 | 28.81% |
| CIVI240719C00075000 | 2024-06-17 3:47PM EDT | 75.00 | 0.19 | 0.15 | 0.45 | 0.00 | - | 2 | 161 | 33.30% |
| CIVI240719C00077500 | 2024-06-18 3:35PM EDT | 77.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 316 | 51.78% |
| CIVI240719C00080000 | 2024-06-17 2:33PM EDT | 80.00 | 0.10 | 0.10 | 0.65 | 0.00 | - | 1 | 152 | 51.27% |
| CIVI240719C00082500 | 2024-05-09 2:32PM EDT | 82.50 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 59.86% |
| CIVI240719C00085000 | 2024-05-30 10:47AM EDT | 85.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 108 | 59.03% |
| CIVI240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 106.93% |
| CIVI240719C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 6 | 46 | 118.46% |
| CIVI240719C00100000 | 2024-01-02 10:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| CIVI240719C00105000 | 2023-12-19 10:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 142.53% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719P00035000 | 2023-12-01 2:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 153.22% |
| CIVI240719P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 126.47% |
| CIVI240719P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 15 | 43 | 142.82% |
| CIVI240719P00047500 | 2024-02-29 10:30AM EDT | 47.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.67% |
| CIVI240719P00050000 | 2024-05-09 1:04PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 24 | 71.19% |
| CIVI240719P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 49.76% |
| CIVI240719P00060000 | 2024-06-18 3:37PM EDT | 60.00 | 0.28 | 0.15 | 0.35 | 0.00 | - | 1 | 85 | 33.99% |
| CIVI240719P00062500 | 2024-06-18 1:59PM EDT | 62.50 | 0.70 | 0.35 | 0.60 | 0.00 | - | 3 | 134 | 30.37% |
| CIVI240719P00065000 | 2024-06-18 12:39PM EDT | 65.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 3 | 109 | 27.59% |
| CIVI240719P00067500 | 2024-06-20 9:51AM EDT | 67.50 | 1.57 | 1.75 | 2.05 | -0.83 | -34.58% | 5 | 306 | 26.00% |
| CIVI240719P00070000 | 2024-06-20 9:51AM EDT | 70.00 | 3.10 | 3.20 | 3.70 | -0.85 | -21.52% | 3 | 131 | 27.54% |
| CIVI240719P00072500 | 2024-06-20 9:30AM EDT | 72.50 | 6.16 | 5.10 | 5.80 | -1.59 | -20.52% | 2 | 116 | 30.81% |
| CIVI240719P00075000 | 2024-05-28 10:26AM EDT | 75.00 | 4.80 | 6.90 | 9.60 | 0.00 | - | 30 | 20 | 60.28% |
| CIVI240719P00077500 | 2024-05-15 3:42PM EDT | 77.50 | 3.90 | 10.60 | 14.70 | 0.00 | - | 16 | 0 | 77.22% |
| CIVI240719P00095000 | 2023-11-17 4:57PM EDT | 95.00 | 29.10 | 25.50 | 29.80 | 0.00 | - | 2 | 0 | 54.30% |
| CIVI240719P00100000 | 2023-11-17 4:54PM EDT | 100.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 2 | 0 | 123.29% |
| CIVI240719P00105000 | 2023-11-17 4:51PM EDT | 105.00 | 37.70 | 34.50 | 39.20 | 0.00 | - | 2 | 0 | 126.34% |
