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
61.774,83 +196,79 (+0,32%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00090000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 4.70 | 4.60 | 6.00 | -0.16 | -3.29% | 543 | 2,398 | 62.16% |
| CL240628C00090000 | 2024-06-14 1:04PM EDT | 2024-06-28 | 4.85 | 2.95 | 5.10 | +0.65 | +15.48% | 1 | 1 | 27.64% |
| CL240719C00090000 | 2024-06-13 3:23PM EDT | 2024-07-19 | 5.60 | 3.60 | 5.80 | 0.00 | - | 1 | 14 | 25.68% |
| CL240816C00090000 | 2024-06-13 3:53PM EDT | 2024-08-16 | 5.71 | 5.30 | 5.90 | -0.30 | -4.99% | 1 | 4,948 | 19.93% |
| CL241115C00090000 | 2024-06-14 9:44AM EDT | 2024-11-15 | 7.40 | 7.40 | 8.40 | +0.10 | +1.37% | 6 | 718 | 24.27% |
| CL250117C00090000 | 2024-06-14 3:28PM EDT | 2025-01-17 | 8.54 | 8.30 | 9.30 | +0.04 | +0.47% | 2 | 2,139 | 23.76% |
| CL250620C00090000 | 2024-06-12 3:32PM EDT | 2025-06-20 | 9.70 | 9.80 | 11.60 | 0.00 | - | 6 | 22 | 24.57% |
| CL251219C00090000 | 2024-05-30 3:43PM EDT | 2025-12-19 | 10.60 | 11.60 | 13.20 | 0.00 | - | 5 | 29 | 23.75% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 14.15 | 10.60 | 15.50 | 0.00 | - | 3 | 152 | 28.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00090000 | 2024-06-13 2:12PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,646 | 24.71% |
| CL240628P00090000 | 2024-06-10 10:38AM EDT | 2024-06-28 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 30 | 19.29% |
| CL240705P00090000 | 2024-06-06 10:41AM EDT | 2024-07-05 | 0.22 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 33.45% |
| CL240719P00090000 | 2024-06-13 3:08PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 331 | 15.65% |
| CL240726P00090000 | 2024-06-14 11:28AM EDT | 2024-07-26 | 0.60 | 0.00 | 0.70 | 0.00 | - | 5 | 1 | 18.51% |
| CL240816P00090000 | 2024-06-14 11:31AM EDT | 2024-08-16 | 0.95 | 0.75 | 0.90 | +0.20 | +26.67% | 8 | 531 | 16.86% |
| CL241115P00090000 | 2024-06-12 10:04AM EDT | 2024-11-15 | 2.10 | 0.80 | 1.95 | 0.00 | - | 1 | 152 | 16.00% |
| CL250117P00090000 | 2024-06-14 2:23PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.35 | -1.05 | -31.82% | 5 | 572 | 15.05% |
| CL250620P00090000 | 2024-06-03 11:29AM EDT | 2025-06-20 | 4.15 | 1.60 | 3.70 | 0.00 | - | 4 | 124 | 15.42% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 5.50 | 6.10 | 0.00 | - | 75 | 80 | 18.15% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 2026-01-16 | 4.66 | 4.20 | 7.40 | 0.00 | - | 4 | 45 | 20.59% |
