Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.813,58 -59,41 (-0,15%) Gold
2.397,30 -28,60 (-1,18%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
65.090,90 +441,76 (+0,68%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:19PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 21.88% |
| CL241115C00070000 | 2024-05-02 2:14PM EDT | 70.00 | 24.80 | 24.10 | 28.00 | 0.00 | - | 1 | 2 | 51.45% |
| CL241115C00075000 | 2024-05-20 10:47AM EDT | 75.00 | 20.70 | 20.90 | 21.40 | 0.00 | - | 1 | 23 | 33.44% |
| CL241115C00080000 | 2024-05-07 12:08PM EDT | 80.00 | 15.40 | 16.20 | 16.70 | 0.00 | - | 4 | 22 | 28.69% |
| CL241115C00082500 | 2024-05-20 12:42PM EDT | 82.50 | 13.60 | 14.00 | 14.50 | 0.00 | - | 1 | 77 | 26.95% |
| CL241115C00085000 | 2024-05-21 9:35AM EDT | 85.00 | 11.80 | 11.80 | 12.50 | 0.00 | - | 2 | 135 | 25.91% |
| CL241115C00087500 | 2024-05-10 1:11PM EDT | 87.50 | 10.30 | 9.70 | 12.00 | 0.00 | - | 1 | 262 | 30.92% |
| CL241115C00090000 | 2024-05-22 9:53AM EDT | 90.00 | 8.20 | 7.80 | 9.10 | -0.06 | -0.73% | 36 | 719 | 25.03% |
| CL241115C00092500 | 2024-05-17 10:47AM EDT | 92.50 | 5.90 | 6.00 | 6.30 | 0.00 | - | 11 | 136 | 19.50% |
| CL241115C00095000 | 2024-05-22 11:08AM EDT | 95.00 | 4.73 | 4.50 | 4.70 | +0.23 | +5.11% | 6 | 333 | 18.21% |
| CL241115C00097500 | 2024-05-21 3:24PM EDT | 97.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 22 | 295 | 17.32% |
| CL241115C00100000 | 2024-05-21 1:50PM EDT | 100.00 | 2.30 | 2.25 | 2.35 | +0.02 | +0.88% | 1 | 519 | 16.55% |
| CL241115C00105000 | 2024-05-20 3:51PM EDT | 105.00 | 0.92 | 0.85 | 1.05 | 0.00 | - | 8 | 282 | 15.81% |
| CL241115C00110000 | 2024-05-22 9:36AM EDT | 110.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 8 | 149 | 16.14% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 54.59% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CL241115P00070000 | 2024-05-20 1:00PM EDT | 70.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 29.83% |
| CL241115P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| CL241115P00080000 | 2024-05-21 10:31AM EDT | 80.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 402 | 18.99% |
| CL241115P00082500 | 2024-05-09 11:19AM EDT | 82.50 | 0.86 | 0.60 | 0.75 | 0.00 | - | 3 | 76 | 17.95% |
| CL241115P00085000 | 2024-05-22 11:14AM EDT | 85.00 | 0.85 | 0.90 | 1.00 | -0.05 | -5.56% | 3 | 78 | 16.77% |
| CL241115P00087500 | 2024-05-20 10:18AM EDT | 87.50 | 1.45 | 0.20 | 1.35 | 0.00 | - | 8 | 86 | 15.66% |
| CL241115P00090000 | 2024-05-17 2:17PM EDT | 90.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 20 | 91 | 14.86% |
| CL241115P00092500 | 2024-05-22 10:50AM EDT | 92.50 | 2.50 | 2.45 | 2.60 | +0.10 | +4.17% | 2 | 449 | 13.90% |
| CL241115P00095000 | 2024-05-22 11:05AM EDT | 95.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 3 | 386 | 13.19% |
| CL241115P00097500 | 2024-05-21 3:35PM EDT | 97.50 | 4.50 | 4.20 | 4.80 | 0.00 | - | 3 | 8 | 12.17% |
| CL241115P00100000 | 2024-05-14 11:45AM EDT | 100.00 | 6.98 | 6.10 | 6.40 | 0.00 | - | 45 | 111 | 11.49% |
