Deutsche Märkte schließen in 35 Minuten
DAX
18.212,02 +144,11 (+0,80%) Euro Stoxx 50
4.941,28 +55,83 (+1,14%) Dow Jones 30
38.899,67 +64,81 (+0,17%) Gold
2.372,70 +25,80 (+1,10%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.551,87 -4,57 (-0,01%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-05-23 12:09PM EDT | 60.00 | 12.40 | 6.80 | 11.10 | 0.00 | - | 2 | 13 | 47.23% |
| CIVI241018C00065000 | 2024-06-13 10:37AM EDT | 65.00 | 4.90 | 3.50 | 7.80 | 0.00 | - | 5 | 0 | 43.65% |
| CIVI241018C00067500 | 2024-06-11 10:13AM EDT | 67.50 | 4.04 | 3.80 | 6.50 | 0.00 | - | 1 | 1 | 42.91% |
| CIVI241018C00070000 | 2024-06-11 9:46AM EDT | 70.00 | 2.87 | 1.20 | 5.10 | 0.00 | - | 4 | 20 | 40.58% |
| CIVI241018C00072500 | 2024-06-14 9:37AM EDT | 72.50 | 1.90 | 1.05 | 4.00 | 0.00 | - | 2 | 28 | 39.22% |
| CIVI241018C00075000 | 2024-06-18 2:25PM EDT | 75.00 | 1.29 | 0.10 | 1.95 | 0.00 | - | 6 | 20 | 29.91% |
| CIVI241018C00077500 | 2024-05-17 12:36PM EDT | 77.50 | 2.80 | 0.05 | 4.80 | 0.00 | - | 5 | 5 | 54.53% |
| CIVI241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 1.05 | 0.05 | 2.00 | 0.00 | - | 5 | 91 | 38.45% |
| CIVI241018C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 1.10 | 0.30 | 2.95 | 0.00 | - | 5 | 101 | 49.66% |
| CIVI241018C00085000 | 2024-06-18 2:25PM EDT | 85.00 | 0.61 | 0.05 | 2.00 | 0.00 | - | 2 | 59 | 45.50% |
| CIVI241018C00087500 | 2024-06-12 9:30AM EDT | 87.50 | 0.55 | 0.00 | 2.70 | 0.00 | - | 5 | 26 | 54.65% |
| CIVI241018C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 5 | 26 | 57.00% |
| CIVI241018C00095000 | 2024-05-29 2:40PM EDT | 95.00 | 2.30 | 0.00 | 2.45 | 0.00 | - | 1 | 7 | 61.54% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 66.38% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 71.26% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 93.09% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 12.50% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 69.80% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 62.70% |
| CIVI241018P00052500 | 2024-06-20 9:30AM EDT | 52.50 | 1.55 | 0.50 | 1.65 | 0.00 | - | 5 | 20 | 47.97% |
| CIVI241018P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 1.60 | 0.05 | 3.00 | 0.00 | - | 5 | 37 | 54.59% |
| CIVI241018P00057500 | 2024-06-18 9:30AM EDT | 57.50 | 1.85 | 1.05 | 1.35 | 0.00 | - | 1 | 22 | 32.94% |
| CIVI241018P00060000 | 2024-06-17 10:52AM EDT | 60.00 | 2.27 | 0.10 | 3.70 | 0.00 | - | 4 | 52 | 46.12% |
| CIVI241018P00062500 | 2024-06-13 3:58PM EDT | 62.50 | 2.50 | 2.45 | 4.80 | 0.00 | - | 1 | 22 | 46.58% |
| CIVI241018P00065000 | 2024-06-13 11:56AM EDT | 65.00 | 4.10 | 1.50 | 5.90 | 0.00 | - | 2 | 22 | 46.02% |
| CIVI241018P00067500 | 2024-06-13 1:19PM EDT | 67.50 | 5.10 | 2.90 | 7.00 | 0.00 | - | 1 | 1 | 44.54% |
| CIVI241018P00070000 | 2024-06-03 1:27PM EDT | 70.00 | 4.75 | 4.30 | 8.50 | 0.00 | - | 10 | 11 | 44.80% |
