Deutsche Märkte schließen in 32 Minuten
DAX
18.197,50 +129,59 (+0,72%) Euro Stoxx 50
4.934,89 +49,44 (+1,01%) Dow Jones 30
38.894,05 +59,19 (+0,15%) Gold
2.374,50 +27,60 (+1,18%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.520,18 -3,37 (-0,01%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117C00040000 | 2024-06-11 3:50PM EDT | 40.00 | 29.00 | 25.80 | 30.00 | 0.00 | - | 2 | 0 | 73.68% |
| CIVI250117C00050000 | 2024-06-18 10:05AM EDT | 50.00 | 18.00 | 16.10 | 20.40 | 0.00 | - | 1 | 8 | 53.04% |
| CIVI250117C00060000 | 2024-06-13 1:51PM EDT | 60.00 | 10.00 | 7.60 | 11.50 | 0.00 | - | 2 | 16 | 37.85% |
| CIVI250117C00070000 | 2024-06-12 9:30AM EDT | 70.00 | 4.80 | 2.20 | 6.10 | 0.00 | - | 1 | 5 | 35.48% |
| CIVI250117C00072500 | 2024-05-29 12:06PM EDT | 72.50 | 5.20 | 1.40 | 5.30 | 0.00 | - | - | 1 | 36.02% |
| CIVI250117C00075000 | 2024-06-18 2:28PM EDT | 75.00 | 4.00 | 0.80 | 4.50 | 0.00 | - | 2 | 29 | 36.01% |
| CIVI250117C00077500 | 2024-06-17 9:30AM EDT | 77.50 | 1.90 | 0.40 | 4.20 | 0.00 | - | 5 | 6 | 38.05% |
| CIVI250117C00080000 | 2024-06-12 10:23AM EDT | 80.00 | 2.00 | 0.05 | 3.90 | 0.00 | - | 1 | 15 | 39.75% |
| CIVI250117C00082500 | 2024-06-14 9:30AM EDT | 82.50 | 1.50 | 0.00 | 3.60 | 0.00 | - | - | 1 | 41.13% |
| CIVI250117C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 1.15 | 0.05 | 3.30 | 0.00 | - | 5 | 18 | 42.24% |
| CIVI250117C00087500 | 2024-06-20 9:30AM EDT | 87.50 | 1.15 | 0.05 | 3.10 | -0.10 | -8.00% | 5 | 11 | 43.67% |
| CIVI250117C00090000 | 2024-06-14 9:30AM EDT | 90.00 | 1.15 | 0.05 | 2.95 | 0.00 | - | 5 | 11 | 45.20% |
| CIVI250117C00095000 | 2024-05-23 9:30AM EDT | 95.00 | 1.25 | 0.05 | 2.80 | 0.00 | - | 1 | 11 | 48.76% |
| CIVI250117C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | 5 | 15 | 51.83% |
| CIVI250117C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 53.81% |
| CIVI250117C00110000 | 2024-05-08 12:08PM EDT | 110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 57.23% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.75 | 0.05 | 2.50 | 0.00 | - | 5 | 500 | 57.30% |
| CIVI250117P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CIVI250117P00047500 | 2024-06-18 9:30AM EDT | 47.50 | 1.35 | 0.05 | 3.00 | 0.00 | - | 5 | 10 | 57.79% |
| CIVI250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.70 | 0.55 | 4.40 | 0.00 | - | 1 | 7 | 50.38% |
| CIVI250117P00060000 | 2024-06-18 10:07AM EDT | 60.00 | 3.40 | 1.80 | 5.20 | 0.00 | - | 1 | 39 | 43.35% |
| CIVI250117P00065000 | 2024-04-11 11:48AM EDT | 65.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | - | 1 | 34.82% |
| CIVI250117P00067500 | 2024-05-29 1:10PM EDT | 67.50 | 5.10 | 5.60 | 9.00 | 0.00 | - | 5 | 15 | 43.59% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 70.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 26.56% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 75.00 | 9.00 | 6.20 | 11.00 | 0.00 | - | 10 | 50 | 29.75% |
