Deutsche Märkte schließen in 15 Minuten
DAX
18.246,36 +178,45 (+0,99%) Euro Stoxx 50
4.948,00 +62,55 (+1,28%) Dow Jones 30
38.920,36 +85,50 (+0,22%) Gold
2.378,00 +31,10 (+1,33%) EUR/USD
1,0716 -0,0032 (-0,30%) Bitcoin EUR
60.568,72 -121,60 (-0,20%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220C00035000 | 2024-03-21 1:07PM EDT | 35.00 | 40.00 | 35.50 | 40.40 | 0.00 | - | 3 | 1 | 125.59% |
| CIVI241220C00040000 | 2024-06-04 9:46AM EDT | 40.00 | 27.75 | 26.00 | 30.10 | 0.00 | - | 1 | 3 | 50.68% |
| CIVI241220C00050000 | 2024-05-13 12:29PM EDT | 50.00 | 26.50 | 16.10 | 21.00 | 0.00 | - | 3 | 4 | 60.62% |
| CIVI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 20.00 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 44.95% |
| CIVI241220C00060000 | 2024-03-19 9:42AM EDT | 60.00 | 17.00 | 12.00 | 16.90 | 0.00 | - | 2 | 39 | 57.53% |
| CIVI241220C00065000 | 2024-06-14 3:29PM EDT | 65.00 | 6.00 | 5.90 | 8.30 | +0.70 | +13.21% | 1 | 98 | 37.48% |
| CIVI241220C00067500 | 2024-03-19 10:22AM EDT | 67.50 | 12.25 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 62.92% |
| CIVI241220C00070000 | 2024-05-09 12:06PM EDT | 70.00 | 11.00 | 1.50 | 6.40 | 0.00 | - | 1 | 39 | 39.21% |
| CIVI241220C00072500 | 2024-05-01 3:08PM EDT | 72.50 | 6.12 | 3.50 | 8.40 | 0.00 | - | - | 4 | 54.54% |
| CIVI241220C00075000 | 2024-05-22 9:53AM EDT | 75.00 | 4.80 | 0.45 | 4.80 | 0.00 | - | 4 | 61 | 39.91% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 77.50 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 55.60% |
| CIVI241220C00080000 | 2024-06-13 2:33PM EDT | 80.00 | 1.00 | 0.85 | 2.65 | 0.00 | - | 2 | 44 | 34.96% |
| CIVI241220C00082500 | 2024-01-30 4:04PM EDT | 82.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 51.86% |
| CIVI241220C00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.00 | 0.05 | 3.50 | 0.00 | - | 2 | 38 | 46.25% |
| CIVI241220C00087500 | 2024-06-11 10:35AM EDT | 87.50 | 0.80 | 0.05 | 1.50 | 0.00 | - | 20 | 25 | 35.44% |
| CIVI241220C00090000 | 2024-06-14 11:12AM EDT | 90.00 | 0.50 | 0.55 | 1.30 | 0.00 | - | 10 | 229 | 36.13% |
| CIVI241220C00095000 | 2024-06-13 12:30PM EDT | 95.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | 65 | 278 | 37.57% |
| CIVI241220C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.45 | 0.20 | 2.85 | 0.00 | - | 5 | 16 | 56.81% |
| CIVI241220C00105000 | 2024-05-07 3:34PM EDT | 105.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 11 | 64 | 42.55% |
| CIVI241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 61.18% |
| CIVI241220C00115000 | 2024-01-12 1:23PM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 5 | 50.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CIVI241220P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | 1 | 41 | 65.45% |
| CIVI241220P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 69.12% |
| CIVI241220P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 1.15 | 0.05 | 3.00 | +0.05 | +4.55% | 5 | 52 | 53.56% |
| CIVI241220P00047500 | 2024-06-18 9:43AM EDT | 47.50 | 1.35 | 0.05 | 3.10 | 0.00 | - | 5 | 38 | 63.14% |
| CIVI241220P00050000 | 2024-06-18 9:30AM EDT | 50.00 | 1.60 | 0.05 | 3.20 | 0.00 | - | 1 | 39 | 57.80% |
| CIVI241220P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 6.25% |
| CIVI241220P00060000 | 2024-05-10 9:31AM EDT | 60.00 | 2.00 | 0.60 | 5.50 | 0.00 | - | 1 | 110 | 48.62% |
| CIVI241220P00062500 | 2024-03-19 10:23AM EDT | 62.50 | 4.40 | 2.00 | 6.80 | 0.00 | - | 1 | 6 | 49.51% |
| CIVI241220P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 5.30 | 3.30 | 7.50 | 0.00 | - | 25 | 436 | 46.44% |
| CIVI241220P00067500 | 2024-05-01 10:13AM EDT | 67.50 | 6.00 | 2.00 | 6.90 | 0.00 | - | 1 | 4 | 36.07% |
| CIVI241220P00070000 | 2024-05-09 10:38AM EDT | 70.00 | 4.60 | 7.00 | 9.80 | 0.00 | - | 1 | 224 | 43.65% |
| CIVI241220P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 12.80 | 10.30 | 12.80 | 0.00 | - | 4 | 9 | 42.31% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 77.50 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 38.55% |
| CIVI241220P00080000 | 2024-05-06 10:34AM EDT | 80.00 | 9.70 | 13.60 | 17.60 | 0.00 | - | 2 | 27 | 48.77% |
| CIVI241220P00085000 | 2023-06-26 2:25PM EDT | 85.00 | 24.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 45.95% |
| CIVI241220P00100000 | 2023-10-26 9:30AM EDT | 100.00 | 29.20 | 33.00 | 38.00 | 0.00 | - | - | 0 | 57.52% |
| CIVI241220P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 32.20 | 37.00 | 42.00 | 0.00 | - | 11 | 11 | 53.91% |
| CIVI241220P00125000 | 2024-02-14 4:42PM EDT | 125.00 | 64.30 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
