Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.146,00 +78,09 (+0,43%) Euro Stoxx 50
4.920,36 +34,91 (+0,71%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,60 +5,70 (+0,24%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.499,95 +812,57 (+1,34%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116C00040000 | 2024-04-15 3:27PM EDT | 40.00 | 46.48 | 53.10 | 57.50 | 0.00 | - | - | 2 | 40.09% |
| CL260116C00047500 | 2024-01-16 4:13PM EDT | 47.50 | 33.62 | 35.00 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| CL260116C00055000 | 2023-12-15 4:59PM EDT | 55.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| CL260116C00060000 | 2024-01-26 4:16PM EDT | 60.00 | 26.05 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL260116C00067500 | 2023-12-21 4:21PM EDT | 67.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 10 | 0.00% |
| CL260116C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 25.07 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 28.90% |
| CL260116C00072500 | 2024-06-18 9:47AM EDT | 72.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 75.00 | 18.07 | 21.50 | 26.50 | 0.00 | - | 1 | 4 | 29.40% |
| CL260116C00077500 | 2024-06-13 10:33AM EDT | 77.50 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CL260116C00080000 | 2024-06-13 10:33AM EDT | 80.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 15.80 | 19.20 | 0.00 | - | 1 | 76 | 23.16% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 15.45 | 14.10 | 16.00 | 0.00 | - | 1 | 98 | 19.15% |
| CL260116C00087500 | 2024-05-10 10:11AM EDT | 87.50 | 14.92 | 14.10 | 14.90 | 0.00 | - | 1 | 13 | 20.36% |
| CL260116C00090000 | 2024-06-18 1:18PM EDT | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| CL260116C00092500 | 2024-06-18 3:58PM EDT | 92.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| CL260116C00095000 | 2024-06-17 3:28PM EDT | 95.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 0.00% |
| CL260116C00097500 | 2024-05-30 9:47AM EDT | 97.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.10% |
| CL260116C00100000 | 2024-06-13 3:54PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.78% |
| CL260116C00105000 | 2024-06-18 11:26AM EDT | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 1.56% |
| CL260116C00110000 | 2024-06-17 2:21PM EDT | 110.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 3.13% |
| CL260116C00115000 | 2024-05-13 10:03AM EDT | 115.00 | 3.20 | 1.80 | 2.50 | 0.00 | - | 1 | 14 | 16.41% |
| CL260116C00120000 | 2024-06-13 10:25AM EDT | 120.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| CL260116C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 8 | 24 | 27.28% |
| CL260116C00130000 | 2024-05-06 12:06PM EDT | 130.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 17.07% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116P00035000 | 2023-12-01 1:14PM EDT | 35.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 52.81% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 48.44% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 43.12% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 49.83% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 25 | 28 | 45.73% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 50.42% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 4 | 34.38% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 29.69% |
| CL260116P00060000 | 2024-05-08 2:08PM EDT | 60.00 | 0.71 | 0.00 | 1.85 | 0.00 | - | 1 | 52 | 32.74% |
| CL260116P00062500 | 2023-12-29 12:55PM EDT | 62.50 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 28.46% |
| CL260116P00065000 | 2024-05-30 1:28PM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| CL260116P00067500 | 2024-06-14 3:33PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| CL260116P00070000 | 2024-06-07 3:49PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| CL260116P00072500 | 2024-06-18 1:12PM EDT | 72.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| CL260116P00075000 | 2024-06-18 3:12PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| CL260116P00077500 | 2024-06-10 12:38PM EDT | 77.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 3.13% |
| CL260116P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
| CL260116P00082500 | 2024-05-21 10:38AM EDT | 82.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| CL260116P00085000 | 2024-06-17 2:21PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 3.13% |
| CL260116P00087500 | 2024-05-21 11:05AM EDT | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 1.56% |
| CL260116P00090000 | 2024-06-17 2:21PM EDT | 90.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 1.56% |
| CL260116P00092500 | 2024-06-06 11:06AM EDT | 92.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.78% |
| CL260116P00095000 | 2024-06-12 10:22AM EDT | 95.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.39% |
| CL260116P00097500 | 2024-05-22 11:11AM EDT | 97.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 75 | 188 | 0.00% |
| CL260116P00100000 | 2024-06-04 2:33PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 16.67% |
| CL260116P00110000 | 2024-06-05 3:03PM EDT | 110.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL260116P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 24.75 | 21.00 | 26.00 | 0.00 | - | 1 | 20 | 29.17% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 42.38% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 42.81% |
