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
61.801,42 +210,43 (+0,34%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00095000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 609 | 3,953 | 12.84% |
| CL240628C00095000 | 2024-06-14 3:26PM EDT | 2024-06-28 | 0.80 | 0.75 | 0.95 | -0.15 | -15.79% | 21 | 175 | 15.26% |
| CL240705C00095000 | 2024-06-10 12:56PM EDT | 2024-07-05 | 0.66 | 0.85 | 1.15 | 0.00 | - | 5 | 26 | 14.67% |
| CL240712C00095000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 1.33 | 1.15 | 1.50 | +0.38 | +40.00% | 1 | 11 | 16.07% |
| CL240719C00095000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.50 | -0.25 | -15.15% | 307 | 915 | 14.37% |
| CL240816C00095000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 2.40 | 2.30 | 2.45 | -0.10 | -4.00% | 13 | 1,810 | 16.77% |
| CL241115C00095000 | 2024-06-14 10:52AM EDT | 2024-11-15 | 4.00 | 4.20 | 5.10 | +0.50 | +14.29% | 2 | 339 | 21.53% |
| CL250117C00095000 | 2024-06-11 12:22PM EDT | 2025-01-17 | 4.90 | 5.20 | 5.50 | 0.00 | - | 28 | 1,479 | 19.51% |
| CL250620C00095000 | 2024-06-03 10:09AM EDT | 2025-06-20 | 6.60 | 7.00 | 7.90 | 0.00 | - | 1 | 7 | 21.24% |
| CL251219C00095000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.10% |
| CL260116C00095000 | 2024-06-11 11:20AM EDT | 2026-01-16 | 9.50 | 9.60 | 10.50 | 0.00 | - | 1 | 293 | 22.46% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00095000 | 2024-06-14 3:04PM EDT | 2024-06-21 | 0.68 | 0.70 | 0.80 | -0.02 | -2.86% | 226 | 1,971 | 11.28% |
| CL240628P00095000 | 2024-06-13 2:11PM EDT | 2024-06-28 | 0.95 | 0.95 | 1.15 | 0.00 | - | 9 | 12 | 12.79% |
| CL240705P00095000 | 2024-06-06 3:37PM EDT | 2024-07-05 | 1.57 | 1.05 | 1.25 | 0.00 | - | - | 1 | 11.57% |
| CL240719P00095000 | 2024-06-14 2:20PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 115 | 1,901 | 12.40% |
| CL240816P00095000 | 2024-06-13 2:11PM EDT | 2024-08-16 | 2.30 | 2.30 | 2.50 | 0.00 | - | 24 | 372 | 14.67% |
| CL241115P00095000 | 2024-06-14 10:54AM EDT | 2024-11-15 | 3.60 | 3.10 | 4.20 | +0.15 | +4.35% | 73 | 554 | 16.33% |
| CL250117P00095000 | 2024-06-12 12:06PM EDT | 2025-01-17 | 4.50 | 3.90 | 4.10 | 0.00 | - | 1 | 346 | 13.42% |
| CL250620P00095000 | 2024-05-24 3:18PM EDT | 2025-06-20 | 5.80 | 4.80 | 5.50 | 0.00 | - | 3 | 248 | 13.94% |
| CL251219P00095000 | 2024-05-02 3:48PM EDT | 2025-12-19 | 7.30 | 5.00 | 8.80 | 0.00 | - | - | 29 | 18.55% |
| CL260116P00095000 | 2024-06-12 10:22AM EDT | 2026-01-16 | 7.13 | 6.00 | 9.00 | 0.00 | - | 1 | 152 | 18.52% |
