Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.151,83 +83,92 (+0,46%) Euro Stoxx 50
4.921,62 +36,17 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,60 +4,70 (+0,20%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.456,24 +768,24 (+1,27%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705C00089000 | 2024-06-07 10:01AM EDT | 89.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL240705C00091000 | 2024-05-31 9:57AM EDT | 91.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL240705C00092000 | 2024-06-10 10:42AM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CL240705C00093000 | 2024-06-18 1:38PM EDT | 93.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CL240705C00094000 | 2024-06-18 1:38PM EDT | 94.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| CL240705C00095000 | 2024-06-18 3:25PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| CL240705C00096000 | 2024-06-18 2:58PM EDT | 96.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| CL240705C00097000 | 2024-06-18 1:24PM EDT | 97.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 0.00% |
| CL240705C00098000 | 2024-06-18 3:07PM EDT | 98.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 1.56% |
| CL240705C00099000 | 2024-06-10 10:03AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CL240705C00115000 | 2024-06-18 9:42AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705P00085000 | 2024-05-30 12:15PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CL240705P00086000 | 2024-05-30 1:08PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CL240705P00088000 | 2024-06-10 1:15PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| CL240705P00089000 | 2024-05-30 1:08PM EDT | 89.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| CL240705P00090000 | 2024-06-06 10:41AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CL240705P00091000 | 2024-05-29 12:20PM EDT | 91.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CL240705P00092000 | 2024-06-13 12:44PM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 6.25% |
| CL240705P00093000 | 2024-06-17 3:34PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| CL240705P00094000 | 2024-06-18 1:11PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| CL240705P00095000 | 2024-06-18 11:03AM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
