Deutsche Märkte schließen in 2 Stunden
DAX
17.952,46 +20,29 (+0,11%) Euro Stoxx 50
4.905,81 -15,41 (-0,31%) Dow Jones 30
38.133,72 +230,43 (+0,61%) Gold
2.296,90 -14,10 (-0,61%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.928,69 +1.019,19 (+1,89%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CL240503C00083000 | 2024-04-30 3:33PM EDT | 83.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| CL240503C00087000 | 2024-05-01 9:42AM EDT | 87.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 142 | 0.00% |
| CL240503C00088000 | 2024-04-30 3:33PM EDT | 88.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| CL240503C00089000 | 2024-04-30 10:58AM EDT | 89.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| CL240503C00090000 | 2024-05-01 1:53PM EDT | 90.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 0.00% |
| CL240503C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 41 | 612 | 0.00% |
| CL240503C00092000 | 2024-05-01 3:17PM EDT | 92.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 58 | 429 | 1.56% |
| CL240503C00093000 | 2024-05-01 3:57PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 206 | 6.25% |
| CL240503C00094000 | 2024-04-29 3:10PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 6.25% |
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 665 | 25.00% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 72 | 25.00% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 492 | 553 | 25.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00074000 | 2024-04-25 3:15PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 84 | 50.00% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 401 | 401 | 50.00% |
| CL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 174 | 25.00% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 25.00% |
| CL240503P00085000 | 2024-05-01 9:45AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| CL240503P00086000 | 2024-04-30 1:44PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 145 | 25.00% |
| CL240503P00087000 | 2024-05-01 10:07AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| CL240503P00088000 | 2024-05-01 10:20AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| CL240503P00089000 | 2024-05-01 2:06PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 12.50% |
| CL240503P00090000 | 2024-05-01 10:43AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 6.25% |
| CL240503P00091000 | 2024-05-01 3:34PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 310 | 3.13% |
| CL240503P00092000 | 2024-05-01 2:25PM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 35 | 0.00% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
