Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
37.627,95 -832,13 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.871,82 -2.475,01 (-3,97%) CMC Crypto 200
1.387,76 -36,34 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426C00079000 | 2024-04-15 3:06PM EDT | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00081000 | 2024-04-24 12:14PM EDT | 81.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240426C00082000 | 2024-04-22 11:05AM EDT | 82.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240426C00083000 | 2024-04-22 3:56PM EDT | 83.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00084000 | 2024-04-22 2:30PM EDT | 84.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CL240426C00085000 | 2024-04-24 11:13AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00086000 | 2024-04-23 12:16PM EDT | 86.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00087000 | 2024-04-23 10:07AM EDT | 87.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240426C00088000 | 2024-04-24 3:58PM EDT | 88.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240426C00089000 | 2024-04-24 1:41PM EDT | 89.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CL240426C00090000 | 2024-04-24 3:58PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CL240426C00091000 | 2024-04-24 3:54PM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CL240426C00092000 | 2024-04-22 11:30AM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CL240426C00093000 | 2024-04-23 2:39PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240426C00094000 | 2024-04-10 12:20PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426C00095000 | 2024-04-11 3:39PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426C00096000 | 2024-04-10 10:38AM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426C00097000 | 2024-03-28 10:03AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426C00098000 | 2024-03-20 1:32PM EDT | 98.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 126.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426P00078000 | 2024-03-20 1:57PM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 135.16% |
| CL240426P00079000 | 2024-04-24 1:19PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CL240426P00080000 | 2024-04-19 10:38AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426P00081000 | 2024-04-18 10:52AM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CL240426P00082000 | 2024-04-24 11:33AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426P00083000 | 2024-04-24 12:14PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426P00084000 | 2024-04-24 2:12PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CL240426P00085000 | 2024-04-24 3:59PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CL240426P00086000 | 2024-04-24 10:25AM EDT | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CL240426P00087000 | 2024-04-24 3:30PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CL240426P00088000 | 2024-04-24 3:30PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CL240426P00089000 | 2024-04-24 1:01PM EDT | 89.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240426P00090000 | 2024-04-24 1:32PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426P00091000 | 2024-04-16 1:54PM EDT | 91.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CL240426P00092000 | 2024-04-18 11:05AM EDT | 92.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240426P00093000 | 2024-04-24 11:13AM EDT | 93.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426P00094000 | 2024-04-03 3:35PM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
