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
61.693,42 -47,17 (-0,08%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:92.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00092500 | 2024-06-14 3:08PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.40 | -0.20 | -8.00% | 1 | 1,722 | 20.95% |
| CL240719C00092500 | 2024-06-14 1:43PM EDT | 2024-07-19 | 3.03 | 3.00 | 3.20 | -0.27 | -8.18% | 50 | 415 | 17.21% |
| CL240816C00092500 | 2024-06-14 1:57PM EDT | 2024-08-16 | 3.90 | 3.80 | 4.00 | -0.15 | -3.70% | 8 | 477 | 18.29% |
| CL241115C00092500 | 2024-06-12 2:36PM EDT | 2024-11-15 | 5.80 | 5.70 | 6.20 | 0.00 | - | 3 | 474 | 20.98% |
| CL250117C00092500 | 2024-06-14 3:28PM EDT | 2025-01-17 | 6.91 | 6.70 | 7.10 | +0.49 | +7.63% | 6 | 472 | 20.84% |
| CL250620C00092500 | 2024-06-06 10:40AM EDT | 2025-06-20 | 8.80 | 8.50 | 9.30 | 0.00 | - | 1 | 151 | 21.85% |
| CL251219C00092500 | 2024-06-12 9:30AM EDT | 2025-12-19 | 11.00 | 8.70 | 12.20 | 0.00 | - | 2 | 46 | 24.27% |
| CL260116C00092500 | 2024-06-07 10:10AM EDT | 2026-01-16 | 11.70 | 11.00 | 12.10 | 0.00 | - | 1 | 76 | 23.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00092500 | 2024-06-14 2:17PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 1,410 | 16.70% |
| CL240719P00092500 | 2024-06-14 2:17PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 16 | 991 | 13.97% |
| CL240816P00092500 | 2024-06-14 1:53PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.50 | +0.20 | +15.38% | 5 | 1,038 | 15.70% |
| CL241115P00092500 | 2024-06-14 10:30AM EDT | 2024-11-15 | 2.85 | 2.40 | 3.00 | +0.35 | +14.00% | 3 | 575 | 16.44% |
| CL250117P00092500 | 2024-06-14 9:56AM EDT | 2025-01-17 | 3.10 | 2.05 | 3.10 | +0.10 | +3.33% | 1 | 380 | 14.20% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 2025-06-20 | 4.70 | 3.90 | 4.50 | 0.00 | - | 3 | 6 | 14.65% |
| CL251219P00092500 | 2024-05-22 1:11PM EDT | 2025-12-19 | 5.51 | 4.80 | 6.70 | 0.00 | - | 2 | 13 | 16.85% |
| CL260116P00092500 | 2024-06-06 11:06AM EDT | 2026-01-16 | 5.85 | 5.10 | 6.60 | 0.00 | - | 1 | 88 | 16.22% |
