Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
18.148,31 +80,40 (+0,44%) Euro Stoxx 50
4.920,01 +34,56 (+0,71%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,80 +5,90 (+0,25%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.533,11 +830,15 (+1,37%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 29.00 | 34.00 | 0.00 | - | - | 2 | 36.49% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.70 | 24.30 | 0.00 | - | 1 | 9 | 27.88% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CL250620C00082500 | 2024-06-17 10:41AM EDT | 82.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| CL250620C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CL250620C00090000 | 2024-06-12 3:32PM EDT | 90.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| CL250620C00092500 | 2024-06-06 10:40AM EDT | 92.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CL250620C00095000 | 2024-06-18 12:52PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CL250620C00097500 | 2024-06-17 2:34PM EDT | 97.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.20% |
| CL250620C00100000 | 2024-06-12 3:51PM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 30 | 258 | 0.78% |
| CL250620C00105000 | 2024-05-30 1:33PM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CL250620C00110000 | 2024-06-18 11:18AM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 3.13% |
| CL250620C00115000 | 2024-06-18 9:33AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| CL250620C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 4 | 77 | 25.13% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-06-10 1:56PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| CL250620P00075000 | 2024-06-12 10:30AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| CL250620P00080000 | 2024-05-20 3:15PM EDT | 80.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | 5 | 560 | 18.73% |
| CL250620P00082500 | 2024-06-12 2:19PM EDT | 82.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 3.13% |
| CL250620P00087500 | 2024-05-16 9:51AM EDT | 87.50 | 3.00 | 0.70 | 2.90 | 0.00 | - | 1 | 31 | 17.94% |
| CL250620P00090000 | 2024-06-03 11:29AM EDT | 90.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 1.56% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 92.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| CL250620P00095000 | 2024-05-24 3:18PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.78% |
| CL250620P00097500 | 2024-05-07 11:07AM EDT | 97.50 | 7.20 | 5.90 | 7.30 | 0.00 | - | 13 | 68 | 18.19% |
| CL250620P00100000 | 2024-05-10 10:22AM EDT | 100.00 | 7.80 | 7.30 | 10.10 | 0.00 | - | 302 | 302 | 21.72% |
| CL250620P00105000 | 2024-05-07 9:46AM EDT | 105.00 | 11.70 | 9.00 | 14.00 | 0.00 | - | - | 1 | 23.57% |
