Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.158,38 +90,47 (+0,50%) Euro Stoxx 50
4.923,83 +38,38 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,80 +5,90 (+0,25%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
61.595,90 +833,44 (+1,37%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 73.10% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 0.00% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 40.43% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 31.00 | 35.20 | 0.00 | - | 8 | 17 | 38.77% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 28.70 | 32.80 | 0.00 | - | 8 | 16 | 37.09% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 25.40 | 29.40 | 0.00 | - | 5 | 473 | 0.00% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 23.00 | 27.00 | 0.00 | - | 1 | 95 | 0.00% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 20.00 | 24.50 | 0.00 | - | 1 | 187 | 0.00% |
| CL250117C00075000 | 2024-06-06 9:52AM EDT | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,071 | 0.00% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 20.70 | 22.70 | 0.00 | - | 1 | 596 | 38.28% |
| CL250117C00080000 | 2024-06-18 12:41PM EDT | 80.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 3 | 2,961 | 0.00% |
| CL250117C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,200 | 0.00% |
| CL250117C00085000 | 2024-06-18 12:15PM EDT | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,992 | 0.00% |
| CL250117C00087500 | 2024-06-18 3:59PM EDT | 87.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| CL250117C00090000 | 2024-06-18 3:52PM EDT | 90.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,142 | 0.00% |
| CL250117C00092500 | 2024-06-18 10:02AM EDT | 92.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.00% |
| CL250117C00095000 | 2024-06-18 3:31PM EDT | 95.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 13 | 1,471 | 0.00% |
| CL250117C00097500 | 2024-06-17 2:15PM EDT | 97.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 12 | 325 | 0.20% |
| CL250117C00100000 | 2024-06-18 2:46PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,581 | 0.78% |
| CL250117C00105000 | 2024-06-18 2:19PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 189 | 3.13% |
| CL250117C00110000 | 2024-06-18 11:08AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| CL250117C00115000 | 2024-06-13 11:07AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 186 | 6.25% |
| CL250117C00120000 | 2024-05-08 10:01AM EDT | 120.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 76 | 21.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 60.55% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 59.47% |
| CL250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 58.45% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 56.10% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 51.32% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 25.00% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 242 | 38.04% |
| CL250117P00060000 | 2024-06-17 12:16PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,619 | 12.50% |
| CL250117P00062500 | 2024-06-11 9:49AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 322 | 435 | 12.50% |
| CL250117P00065000 | 2024-06-17 1:38PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 833 | 34.91% |
| CL250117P00070000 | 2024-06-12 3:11PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,124 | 12.50% |
| CL250117P00072500 | 2024-05-15 10:06AM EDT | 72.50 | 0.46 | 0.00 | 2.45 | 0.00 | - | 1 | 348 | 40.93% |
| CL250117P00075000 | 2024-06-14 2:02PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 933 | 6.25% |
| CL250117P00077500 | 2024-06-13 1:55PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 6.25% |
| CL250117P00080000 | 2024-06-12 12:06PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 6.25% |
| CL250117P00082500 | 2024-06-17 11:39AM EDT | 82.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,071 | 6.25% |
| CL250117P00085000 | 2024-06-18 11:16AM EDT | 85.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,978 | 3.13% |
| CL250117P00087500 | 2024-06-18 9:59AM EDT | 87.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 31 | 1,249 | 3.13% |
| CL250117P00090000 | 2024-06-14 2:23PM EDT | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 567 | 3.13% |
| CL250117P00092500 | 2024-06-14 9:56AM EDT | 92.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 1.56% |
| CL250117P00095000 | 2024-06-18 3:52PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.78% |
| CL250117P00097500 | 2024-06-18 3:34PM EDT | 97.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 0.00% |
| CL250117P00100000 | 2024-06-18 1:49PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 97.02% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 87.20% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 107.42% |
