Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.146,00 +78,09 (+0,43%) Euro Stoxx 50
4.920,36 +34,91 (+0,71%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,70 +5,80 (+0,25%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.499,95 +812,57 (+1,34%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 0.00% |
| CL240628C00090000 | 2024-06-17 3:52PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL240628C00092000 | 2024-06-18 10:22AM EDT | 92.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CL240628C00093000 | 2024-06-18 3:41PM EDT | 93.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CL240628C00094000 | 2024-06-18 11:57AM EDT | 94.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CL240628C00095000 | 2024-06-18 11:13AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| CL240628C00096000 | 2024-06-18 1:14PM EDT | 96.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 35 | 206 | 0.00% |
| CL240628C00097000 | 2024-06-18 3:53PM EDT | 97.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 85 | 376 | 0.00% |
| CL240628C00098000 | 2024-06-18 3:54PM EDT | 98.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 1.56% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| CL240628C00101000 | 2024-05-23 10:01AM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| CL240628C00103000 | 2024-06-18 1:08PM EDT | 103.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CL240628C00107000 | 2024-06-18 11:30AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 861 | 12.50% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240628P00090000 | 2024-06-10 10:38AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| CL240628P00091000 | 2024-06-12 9:34AM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CL240628P00092000 | 2024-06-17 1:42PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 300 | 328 | 6.25% |
| CL240628P00093000 | 2024-06-18 9:38AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| CL240628P00094000 | 2024-06-18 9:38AM EDT | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| CL240628P00095000 | 2024-06-18 1:13PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| CL240628P00097000 | 2024-06-18 1:39PM EDT | 97.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54 | 49 | 0.05% |
