Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.081,29 +1.697,95 (+2,96%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 2024-05-10 | 6.40 | 6.20 | 9.50 | 0.00 | - | 1 | 39 | 91.80% |
| CL240517C00085000 | 2024-05-02 10:03AM EDT | 2024-05-17 | 7.30 | 6.40 | 9.20 | 0.00 | - | 6 | 2,486 | 59.28% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 4.70 | 6.30 | 10.50 | 0.00 | - | 5 | 7 | 67.29% |
| CL240621C00085000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 8.70 | 7.60 | 10.90 | +0.47 | +5.71% | 5 | 1,688 | 47.60% |
| CL240816C00085000 | 2024-04-30 3:00PM EDT | 2024-08-16 | 9.45 | 8.20 | 9.80 | +1.15 | +13.86% | 1 | 417 | 25.67% |
| CL241115C00085000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.20 | 9.00 | 12.80 | 0.00 | - | 2 | 65 | 31.89% |
| CL250117C00085000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 11.50 | 11.40 | 12.50 | -0.53 | -4.41% | 1 | 2,994 | 26.65% |
| CL250620C00085000 | 2024-04-26 11:32AM EDT | 2025-06-20 | 11.70 | 11.80 | 16.40 | 0.00 | - | 12 | 12 | 32.09% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 13.00 | 16.00 | 0.00 | - | 6 | 18 | 25.81% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 13.60 | 18.30 | 0.00 | - | 1 | 98 | 30.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 38.87% |
| CL240517P00085000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 686 | 38.67% |
| CL240524P00085000 | 2024-04-26 10:25AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 38.75% |
| CL240531P00085000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.20 | 0.00 | - | 13 | 11 | 22.71% |
| CL240621P00085000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 6 | 804 | 18.14% |
| CL240816P00085000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 0.75 | 0.55 | 0.65 | +0.10 | +15.38% | 10 | 413 | 16.48% |
| CL241115P00085000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 2.48 | 1.30 | 1.45 | 0.00 | - | 1 | 10 | 16.51% |
| CL250117P00085000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 2.10 | 1.75 | 1.90 | 0.00 | - | 2 | 422 | 16.28% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 2025-06-20 | 3.81 | 2.70 | 4.50 | 0.00 | - | 61 | 65 | 20.78% |
| CL251219P00085000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 5.25 | 1.50 | 4.00 | 0.00 | - | 30 | 112 | 16.10% |
| CL260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.90 | 1.60 | 4.20 | 0.00 | - | 6 | 14 | 16.21% |
