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
61.656,04 +692,79 (+1,14%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:97.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00097500 | 2024-06-04 11:47AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 734 | 18.65% |
| CL240719C00097500 | 2024-06-14 3:06PM EDT | 2024-07-19 | 0.51 | 0.40 | 0.55 | -0.09 | -15.00% | 15 | 344 | 13.43% |
| CL240816C00097500 | 2024-06-14 10:39AM EDT | 2024-08-16 | 1.20 | 1.25 | 1.35 | +0.08 | +7.14% | 10 | 1,265 | 15.92% |
| CL241115C00097500 | 2024-06-14 10:54AM EDT | 2024-11-15 | 2.80 | 2.40 | 3.30 | -0.30 | -9.68% | 11 | 337 | 18.47% |
| CL250117C00097500 | 2024-06-12 2:29PM EDT | 2025-01-17 | 3.30 | 2.85 | 4.20 | 0.00 | - | 1 | 313 | 18.70% |
| CL250620C00097500 | 2024-06-05 2:19PM EDT | 2025-06-20 | 6.00 | 5.90 | 6.70 | 0.00 | - | 2 | 230 | 20.89% |
| CL251219C00097500 | 2024-04-01 9:30AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| CL260116C00097500 | 2024-05-30 9:47AM EDT | 2026-01-16 | 7.35 | 7.20 | 9.30 | 0.00 | - | 1 | 22 | 22.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00097500 | 2024-05-14 9:56AM EDT | 2024-06-21 | 3.40 | 1.85 | 2.85 | 0.00 | - | 1 | 1 | 0.00% |
| CL240719P00097500 | 2024-06-14 12:06PM EDT | 2024-07-19 | 3.40 | 1.25 | 3.40 | -0.67 | -16.46% | 10 | 3 | 13.11% |
| CL240816P00097500 | 2024-06-11 9:40AM EDT | 2024-08-16 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 73 | 14.31% |
| CL241115P00097500 | 2024-05-21 3:35PM EDT | 2024-11-15 | 4.50 | 2.75 | 5.00 | 0.00 | - | 3 | 8 | 13.54% |
| CL250117P00097500 | 2024-06-04 2:08PM EDT | 2025-01-17 | 5.70 | 3.90 | 6.70 | 0.00 | - | 1 | 144 | 17.40% |
| CL250620P00097500 | 2024-05-07 11:07AM EDT | 2025-06-20 | 7.20 | 5.90 | 7.30 | 0.00 | - | 13 | 68 | 14.90% |
| CL251219P00097500 | 2024-05-02 3:47PM EDT | 2025-12-19 | 8.40 | 5.50 | 10.50 | 0.00 | - | - | 13 | 19.12% |
| CL260116P00097500 | 2024-05-22 11:11AM EDT | 2026-01-16 | 7.25 | 6.50 | 8.90 | 0.00 | - | 75 | 188 | 15.29% |
