Deutsche Märkte schließen in 12 Minuten
DAX
18.238,87 +170,96 (+0,95%) Euro Stoxx 50
4.946,07 +60,62 (+1,24%) Dow Jones 30
38.930,37 +95,51 (+0,25%) Gold
2.378,30 +31,40 (+1,34%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
60.629,38 -110,79 (-0,18%)
Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-05-24 12:13PM EDT | 60.00 | 12.10 | 5.40 | 8.10 | 0.00 | - | 2 | 0 | 160.35% |
| CIVI240621C00062500 | 2024-06-17 1:45PM EDT | 62.50 | 3.20 | 2.85 | 5.80 | 0.00 | - | 7 | 7 | 135.94% |
| CIVI240621C00065000 | 2024-06-18 3:11PM EDT | 65.00 | 1.20 | 1.80 | 3.40 | 0.00 | - | 7 | 42 | 98.63% |
| CIVI240621C00067500 | 2024-06-20 10:28AM EDT | 67.50 | 0.60 | 0.35 | 0.60 | +0.28 | +87.50% | 3 | 8 | 31.25% |
| CIVI240621C00070000 | 2024-06-14 11:06AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 260 | 70.22% |
| CIVI240621C00072500 | 2024-06-14 10:35AM EDT | 72.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 40 | 68.75% |
| CIVI240621C00075000 | 2024-06-12 2:50PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 313 | 68.75% |
| CIVI240621C00077500 | 2024-06-20 10:56AM EDT | 77.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 166 | 86.72% |
| CIVI240621C00080000 | 2024-06-18 1:03PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 927 | 103.13% |
| CIVI240621C00082500 | 2024-06-04 1:03PM EDT | 82.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 90 | 118.75% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 134.38% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 2.90 | 0.00 | - | 5 | 25 | 358.59% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 472.27% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 349.22% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 489.84% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 385.16% |
| CIVI240621P00060000 | 2024-06-04 9:45AM EDT | 60.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 126.37% |
| CIVI240621P00062500 | 2024-06-17 10:52AM EDT | 62.50 | 0.23 | 0.00 | 1.15 | 0.00 | - | 4 | 13 | 116.21% |
| CIVI240621P00065000 | 2024-06-20 10:15AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -1.05 | -95.45% | 3 | 41 | 49.71% |
| CIVI240621P00067500 | 2024-06-18 1:05PM EDT | 67.50 | 1.50 | 0.40 | 0.80 | 0.00 | - | 1 | 84 | 38.97% |
| CIVI240621P00070000 | 2024-06-20 9:49AM EDT | 70.00 | 2.80 | 2.15 | 3.10 | -0.90 | -24.32% | 25 | 131 | 73.73% |
| CIVI240621P00072500 | 2024-06-14 1:57PM EDT | 72.50 | 7.60 | 3.90 | 7.20 | 0.00 | - | 15 | 7 | 104.00% |
| CIVI240621P00075000 | 2024-06-13 2:47PM EDT | 75.00 | 10.40 | 6.70 | 9.70 | 0.00 | - | 45 | 0 | 145.31% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 10.60 | 14.70 | 0.00 | - | 1 | 2 | 300.78% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 11.20 | 16.00 | 0.00 | - | 25 | 1 | 231.45% |
| CIVI240621P00082500 | 2024-06-05 11:17AM EDT | 82.50 | 15.70 | 13.20 | 17.30 | 0.00 | - | 1 | 0 | 167.97% |
