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
59.111,86 +1.779,11 (+3,10%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00095000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | +0.06 | +42.86% | 7 | 32 | 15.43% |
| CL240517C00095000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 333 | 292 | 13.09% |
| CL240524C00095000 | 2024-05-02 2:29PM EDT | 2024-05-24 | 0.50 | 0.30 | 0.45 | 0.00 | - | 44 | 46 | 13.67% |
| CL240531C00095000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.50 | 0.40 | 0.60 | +0.15 | +42.86% | 1 | 7 | 13.62% |
| CL240621C00095000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 0.98 | 0.90 | 1.00 | -0.12 | -10.91% | 12 | 2,654 | 13.64% |
| CL240816C00095000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 2.40 | 2.30 | 2.45 | 0.00 | - | 49 | 783 | 16.94% |
| CL241115C00095000 | 2024-05-03 11:39AM EDT | 2024-11-15 | 3.70 | 4.00 | 4.20 | -0.10 | -2.63% | 49 | 95 | 18.91% |
| CL250117C00095000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 4.70 | 5.20 | 5.40 | 0.00 | - | 23 | 1,465 | 20.30% |
| CL250620C00095000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 7.30 | 5.60 | 8.60 | 0.00 | - | 1 | 7 | 24.20% |
| CL251219C00095000 | 2024-05-02 10:05AM EDT | 2025-12-19 | 8.80 | 7.00 | 9.80 | 0.00 | - | 6 | 34 | 22.69% |
| CL260116C00095000 | 2024-04-17 11:23AM EDT | 2026-01-16 | 6.03 | 8.50 | 11.10 | 0.00 | - | 1 | 93 | 24.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00095000 | 2024-02-29 11:36AM EDT | 2024-05-17 | 8.90 | 4.80 | 6.30 | 0.00 | - | - | 10 | 60.11% |
| CL240531P00095000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 4.15 | 0.65 | 4.20 | 0.00 | - | 1 | 0 | 29.13% |
| CL240621P00095000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 2.53 | 2.45 | 2.60 | -0.17 | -6.30% | 228 | 213 | 9.24% |
| CL240816P00095000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 3.60 | 3.40 | 3.70 | 0.00 | - | 34 | 127 | 12.44% |
| CL241115P00095000 | 2024-05-01 3:08PM EDT | 2024-11-15 | 4.90 | 2.70 | 4.70 | 0.00 | - | 153 | 165 | 12.90% |
| CL250117P00095000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 5.16 | 4.90 | 5.20 | +0.11 | +2.18% | 60 | 135 | 12.85% |
| CL250620P00095000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 6.40 | 6.00 | 6.30 | -0.90 | -12.33% | 30 | 17 | 13.00% |
| CL260116P00095000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 7.30 | 7.10 | 8.50 | -1.20 | -14.12% | 11 | 3 | 15.14% |
