Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.423,81 -1.209,34 (-1,84%) CMC Crypto 200
1.526,06 +37,51 (+2,52%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00070000 | 2024-05-17 1:45PM EDT | 2024-06-21 | 4.54 | 3.20 | 4.90 | 0.00 | - | 10 | 14 | 32.23% |
| CIVI240719C00070000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 5.10 | 3.70 | 6.00 | 0.00 | - | 11 | 31 | 33.94% |
| CIVI241018C00070000 | 2024-05-16 11:54AM EDT | 2024-10-18 | 7.00 | 4.10 | 9.00 | 0.00 | - | 15 | 16 | 38.34% |
| CIVI241220C00070000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 11.00 | 5.20 | 10.00 | 0.00 | - | 1 | 39 | 36.87% |
| CIVI250117C00070000 | 2024-05-16 1:00PM EDT | 2025-01-17 | 8.00 | 5.20 | 10.00 | 0.00 | - | - | 1 | 34.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00070000 | 2024-05-21 2:01PM EDT | 2024-06-21 | 0.86 | 0.75 | 0.85 | +0.31 | +56.36% | 3 | 180 | 26.51% |
| CIVI240719P00070000 | 2024-05-21 2:06PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.85 | +0.25 | +23.81% | 2 | 121 | 29.22% |
| CIVI241220P00070000 | 2024-05-09 10:38AM EDT | 2024-12-20 | 4.60 | 4.50 | 6.80 | 0.00 | - | 1 | 224 | 39.00% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 2025-01-17 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 37.54% |
