Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.507,70 -1.108,67 (-1,69%) CMC Crypto 200
1.524,36 +35,82 (+2,41%) 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:75.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00075000 | 2024-05-21 12:31PM EDT | 2024-06-21 | 1.40 | 0.90 | 1.20 | -0.22 | -13.58% | 24 | 280 | 20.78% |
| CIVI240719C00075000 | 2024-05-21 1:50PM EDT | 2024-07-19 | 1.80 | 1.45 | 1.80 | -0.35 | -16.28% | 10 | 126 | 20.26% |
| CIVI241018C00075000 | 2024-05-16 1:03PM EDT | 2024-10-18 | 4.00 | 1.70 | 6.50 | 0.00 | - | 15 | 18 | 37.73% |
| CIVI241220C00075000 | 2024-05-16 12:00PM EDT | 2024-12-20 | 5.62 | 2.70 | 7.50 | 0.00 | - | 2 | 65 | 36.12% |
| CIVI250117C00075000 | 2024-05-20 12:48PM EDT | 2025-01-17 | 5.50 | 5.00 | 7.50 | 0.00 | - | 25 | 28 | 33.95% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00075000 | 2024-05-21 2:01PM EDT | 2024-06-21 | 3.19 | 2.40 | 3.80 | +0.79 | +32.92% | 3 | 78 | 35.65% |
| CIVI240719P00075000 | 2024-05-21 11:38AM EDT | 2024-07-19 | 3.10 | 3.70 | 4.40 | +0.10 | +3.33% | 30 | 53 | 30.95% |
| CIVI241220P00075000 | 2024-05-10 10:23AM EDT | 2024-12-20 | 6.40 | 6.10 | 10.50 | 0.00 | - | 2 | 9 | 43.52% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 9.00 | 6.10 | 11.00 | 0.00 | - | 10 | 50 | 43.03% |
