Deutsche Märkte geschlossen

Celestica Inc. (CLS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
55,71-1,06 (-1,87%)
Börsenschluss: 04:00PM EDT
55,56 -0,15 (-0,27%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLS240621C000125002024-05-30 9:47AM EDT12.5046.2041.2045.100.00-11944.53%
CLS240621C000150002024-02-09 11:36AM EDT15.0023.2530.3032.900.00-100.00%
CLS240621C000175002024-03-15 9:54AM EDT17.5027.0025.6029.500.00-460.00%
CLS240621C000200002024-06-13 3:51PM EDT20.0036.6033.8037.700.00-540309.38%
CLS240621C000225002024-05-28 11:46AM EDT22.5037.9831.3035.200.00-1537276.56%
CLS240621C000250002024-05-21 1:55PM EDT25.0027.9028.8032.600.00-7116535.74%
CLS240621C000275002024-06-13 9:30AM EDT27.5028.8026.3030.200.00-378218.75%
CLS240621C000300002024-06-13 10:10AM EDT30.0025.6523.8027.700.00-1500193.75%
CLS240621C000325002024-05-24 10:12AM EDT32.5025.1021.7025.200.00-194228.13%
CLS240621C000350002024-06-14 1:14PM EDT35.0020.0018.7022.600.00-1268349.90%
CLS240621C000375002024-06-06 9:33AM EDT37.5019.0016.7020.100.00-1189167.58%
CLS240621C000400002024-06-13 10:10AM EDT40.0015.7513.7017.000.00-1281239.06%
CLS240621C000425002024-06-11 12:43PM EDT42.5011.1513.0015.200.00-968182.62%
CLS240621C000450002024-06-13 11:58AM EDT45.0011.2010.5011.100.00-157386.72%
CLS240621C000475002024-06-14 2:40PM EDT47.508.048.008.60+1.09+15.68%4085167.97%
CLS240621C000500002024-06-14 1:28PM EDT50.005.585.706.40-1.17-17.33%31,83069.92%
CLS240621C000525002024-06-14 2:40PM EDT52.503.403.503.80-1.20-26.09%522,28551.56%
CLS240621C000550002024-06-14 3:35PM EDT55.001.901.852.00-0.70-26.92%334,55950.49%
CLS240621C000575002024-06-14 2:51PM EDT57.500.800.750.90-0.50-38.46%581,92152.54%
CLS240621C000600002024-06-14 3:56PM EDT60.000.340.300.40-0.29-46.03%113,43053.22%
CLS240621C000625002024-06-13 3:47PM EDT62.500.270.100.150.00-3814054.69%
CLS240621C000650002024-06-13 3:51PM EDT65.000.120.050.250.00-152,34771.29%
CLS240621C000675002024-06-14 10:39AM EDT67.500.080.000.10+0.03+60.00%11269.53%
CLS240621C000700002024-06-14 1:07PM EDT70.000.050.000.05-0.03-37.50%2039872.66%
CLS240621C000750002024-06-10 9:37AM EDT75.000.050.000.050.00-1442790.63%
CLS240621C000800002024-05-29 1:51PM EDT80.000.140.000.750.00--20165.82%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLS240621P000125002023-11-24 10:30AM EDT12.500.100.000.100.00-1010457.81%
CLS240621P000150002023-10-17 12:43PM EDT15.000.320.000.350.00-105483.59%
CLS240621P000175002024-01-24 10:30AM EDT17.500.200.000.750.00-2024492.58%
CLS240621P000200002024-02-09 1:26PM EDT20.000.170.000.750.00-1943439.84%
CLS240621P000225002024-04-03 2:42PM EDT22.500.100.000.050.00-2,000329262.50%
CLS240621P000250002024-04-26 9:30AM EDT25.000.340.000.400.00-727312.89%
CLS240621P000275002024-05-17 1:49PM EDT27.500.010.000.750.00-41,576315.23%
CLS240621P000300002024-04-26 9:30AM EDT30.000.420.001.350.00-771322.07%
CLS240621P000325002024-05-17 11:53AM EDT32.500.050.000.200.00-21249195.70%
CLS240621P000350002024-05-31 10:33AM EDT35.000.060.000.750.00-36730220.90%
CLS240621P000375002024-06-10 10:08AM EDT37.500.050.000.050.00-4533121.88%
CLS240621P000400002024-06-14 3:29PM EDT40.000.050.050.100.00-491,343121.88%
CLS240621P000425002024-06-14 10:09AM EDT42.500.100.050.100.00-83503102.34%
CLS240621P000450002024-06-14 3:56PM EDT45.000.050.050.10-0.10-66.67%62,49783.98%
CLS240621P000475002024-06-13 3:38PM EDT47.500.100.001.300.00-11592113.28%
CLS240621P000500002024-06-14 3:56PM EDT50.000.150.100.20-0.02-11.76%591,00655.86%
CLS240621P000525002024-06-14 2:45PM EDT52.500.450.350.70+0.10+28.57%2447655.57%
CLS240621P000550002024-06-14 3:18PM EDT55.001.221.101.25+0.32+35.56%1073851.66%
CLS240621P000575002024-06-14 3:59PM EDT57.502.552.502.65+0.33+14.86%279351.12%
CLS240621P000600002024-06-12 2:43PM EDT60.005.822.905.200.00-420877.93%
CLS240621P000650002024-05-28 1:05PM EDT65.005.989.009.700.00-23559.77%
CLS240621P000700002024-06-04 2:22PM EDT70.0017.3013.6016.200.00-14134.08%