Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.685,30 +28,00 (+0,05%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00100000 | 2024-06-13 2:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 372 | 28.42% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 21.29% |
| CL240719C00100000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 1 | 66 | 14.16% |
| CL240816C00100000 | 2024-06-14 12:07PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.70 | 0.00 | - | 6 | 938 | 15.82% |
| CL241115C00100000 | 2024-06-14 12:30PM EDT | 2024-11-15 | 2.00 | 2.00 | 2.20 | +0.10 | +5.26% | 563 | 646 | 17.41% |
| CL250117C00100000 | 2024-06-11 12:21PM EDT | 2025-01-17 | 2.65 | 2.85 | 3.90 | 0.00 | - | 750 | 1,641 | 20.86% |
| CL250620C00100000 | 2024-06-12 3:51PM EDT | 2025-06-20 | 4.35 | 4.60 | 5.60 | 0.00 | - | 30 | 258 | 20.51% |
| CL251219C00100000 | 2024-06-10 1:43PM EDT | 2025-12-19 | 6.78 | 6.70 | 9.50 | 0.00 | - | 3 | 55 | 25.23% |
| CL260116C00100000 | 2024-06-13 3:54PM EDT | 2026-01-16 | 7.40 | 7.00 | 9.80 | 0.00 | - | 8 | 145 | 25.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00100000 | 2024-06-13 3:42PM EDT | 2024-06-21 | 5.35 | 3.60 | 7.30 | 0.00 | - | 1 | 76 | 81.54% |
| CL240712P00100000 | 2024-06-10 11:26AM EDT | 2024-07-12 | 6.80 | 3.80 | 7.40 | 0.00 | - | - | 2 | 39.53% |
| CL240816P00100000 | 2024-06-14 11:08AM EDT | 2024-08-16 | 6.40 | 3.70 | 7.60 | +0.28 | +4.58% | 74 | 5 | 27.50% |
| CL241115P00100000 | 2024-05-28 10:37AM EDT | 2024-11-15 | 8.00 | 6.30 | 7.60 | 0.00 | - | 5 | 110 | 17.52% |
| CL250117P00100000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 7.06 | 5.50 | 8.60 | 0.00 | - | 1 | 24 | 18.44% |
| CL250620P00100000 | 2024-05-10 10:22AM EDT | 2025-06-20 | 7.80 | 7.30 | 10.10 | 0.00 | - | 302 | 302 | 18.18% |
| CL260116P00100000 | 2024-06-04 2:33PM EDT | 2026-01-16 | 9.20 | 6.50 | 11.50 | 0.00 | - | 1 | 18 | 17.52% |
