Deutsche Märkte schließen in 3 Stunden 8 Minuten
DAX
18.156,64 +88,73 (+0,49%) Euro Stoxx 50
4.923,42 +37,97 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,50 +4,60 (+0,20%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.550,24 +872,79 (+1,44%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-06-03 9:44AM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CL240816C00072500 | 2024-01-08 11:16AM EDT | 72.50 | 9.90 | 13.20 | 13.80 | 0.00 | - | 6 | 22 | 0.00% |
| CL240816C00075000 | 2024-05-17 12:31PM EDT | 75.00 | 19.70 | 19.80 | 20.90 | 0.00 | - | 2 | 58 | 0.00% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 17.20 | 19.40 | 0.00 | - | 8 | 26 | 0.00% |
| CL240816C00080000 | 2024-06-14 11:59AM EDT | 80.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| CL240816C00082500 | 2024-06-14 1:13PM EDT | 82.50 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| CL240816C00085000 | 2024-06-18 10:37AM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| CL240816C00087500 | 2024-06-18 12:18PM EDT | 87.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 877 | 0.00% |
| CL240816C00090000 | 2024-06-18 2:17PM EDT | 90.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 11 | 4,978 | 0.00% |
| CL240816C00092500 | 2024-06-18 3:30PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 289 | 605 | 0.00% |
| CL240816C00095000 | 2024-06-18 3:58PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 72 | 1,818 | 0.00% |
| CL240816C00097500 | 2024-06-18 12:56PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,290 | 0.39% |
| CL240816C00100000 | 2024-06-18 3:56PM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 70 | 972 | 1.56% |
| CL240816C00105000 | 2024-06-18 1:49PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 239 | 6.25% |
| CL240816C00110000 | 2024-05-29 11:06AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| CL240816C00115000 | 2024-03-18 9:59AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.45% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 92.97% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 81.15% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 62.79% |
| CL240816P00065000 | 2024-05-09 2:04PM EDT | 65.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 53 | 63.92% |
| CL240816P00070000 | 2024-05-03 10:07AM EDT | 70.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 52.15% |
| CL240816P00072500 | 2024-05-28 9:59AM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CL240816P00075000 | 2024-05-13 9:40AM EDT | 75.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 55.69% |
| CL240816P00077500 | 2024-06-06 9:43AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 146 | 12.50% |
| CL240816P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 12.50% |
| CL240816P00082500 | 2024-06-17 11:48AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 426 | 12.50% |
| CL240816P00085000 | 2024-06-17 10:43AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 498 | 6.25% |
| CL240816P00087500 | 2024-06-18 12:28PM EDT | 87.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 6.25% |
| CL240816P00090000 | 2024-06-17 3:53PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 530 | 6.25% |
| CL240816P00092500 | 2024-06-18 9:39AM EDT | 92.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 992 | 3.13% |
| CL240816P00095000 | 2024-06-18 12:48PM EDT | 95.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 1.56% |
| CL240816P00097500 | 2024-06-18 10:07AM EDT | 97.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| CL240816P00100000 | 2024-06-17 10:14AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 0.00% |
| CL240816P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
