Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.562,14 -1.678,64 (-2,88%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.30 | 24.00 | 28.50 | 0.00 | - | 4 | 2 | 142.19% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 182.91% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 212.11% |
| CIVI240517C00062500 | 2024-05-08 9:32AM EDT | 62.50 | 12.80 | 11.50 | 15.60 | 0.00 | - | 1 | 52 | 174.12% |
| CIVI240517C00065000 | 2024-05-03 9:32AM EDT | 65.00 | 8.50 | 9.00 | 13.50 | 0.00 | - | 19 | 33 | 60.94% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 6.60 | 11.00 | 0.00 | - | 1 | 14 | 54.10% |
| CIVI240517C00070000 | 2024-05-10 1:51PM EDT | 70.00 | 7.00 | 4.00 | 7.00 | -1.40 | -16.67% | 3 | 55 | 72.66% |
| CIVI240517C00072500 | 2024-05-09 9:30AM EDT | 72.50 | 5.05 | 3.30 | 4.20 | 0.00 | - | 1 | 217 | 43.56% |
| CIVI240517C00075000 | 2024-05-10 2:29PM EDT | 75.00 | 2.35 | 0.90 | 2.10 | -1.14 | -32.66% | 38 | 820 | 34.33% |
| CIVI240517C00077500 | 2024-05-10 12:19PM EDT | 77.50 | 0.45 | 0.00 | 0.70 | -1.00 | -68.97% | 7 | 321 | 29.44% |
| CIVI240517C00080000 | 2024-05-09 3:44PM EDT | 80.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 46 | 891 | 54.00% |
| CIVI240517C00082500 | 2024-05-03 3:36PM EDT | 82.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 868 | 48.15% |
| CIVI240517C00085000 | 2024-05-08 11:05AM EDT | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 950 | 57.62% |
| CIVI240517C00090000 | 2024-05-08 11:05AM EDT | 90.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 160.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 190.04% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 105.47% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 109.18% |
| CIVI240517P00062500 | 2024-05-02 11:56AM EDT | 62.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 55 | 78.32% |
| CIVI240517P00065000 | 2024-05-08 10:23AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 167.97% |
| CIVI240517P00067500 | 2024-05-07 12:57PM EDT | 67.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 240 | 63.87% |
| CIVI240517P00070000 | 2024-05-10 11:17AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 128 | 46.09% |
| CIVI240517P00072500 | 2024-05-10 9:30AM EDT | 72.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 174 | 28.71% |
| CIVI240517P00075000 | 2024-05-10 11:17AM EDT | 75.00 | 0.23 | 0.35 | 1.60 | +0.08 | +53.33% | 2 | 147 | 51.22% |
| CIVI240517P00077500 | 2024-05-10 1:38PM EDT | 77.50 | 1.25 | 1.40 | 1.95 | +0.45 | +56.25% | 20 | 29 | 27.64% |
