Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.875,28 +2.300,46 (+4,64%) XRP EUR
0,49 +0,01 (+2,00%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240913C00040000 | 2024-09-09 3:32PM EDT | 40.00 | 2.85 | 2.90 | 3.10 | +0.65 | +29.55% | 1 | 0 | 69.63% |
| CLS240913C00041000 | 2024-09-09 3:08PM EDT | 41.00 | 2.05 | 2.15 | 2.30 | +0.15 | +7.89% | 5 | 7 | 66.21% |
| CLS240913C00042000 | 2024-09-09 2:31PM EDT | 42.00 | 1.50 | 1.50 | 1.65 | +0.52 | +53.06% | 14 | 34 | 64.36% |
| CLS240913C00043000 | 2024-09-09 3:53PM EDT | 43.00 | 1.00 | 1.00 | 1.15 | +0.35 | +53.85% | 65 | 23 | 63.97% |
| CLS240913C00044000 | 2024-09-09 3:32PM EDT | 44.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 37 | 11 | 62.50% |
| CLS240913C00045000 | 2024-09-09 3:52PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 84 | 26 | 61.62% |
| CLS240913C00046000 | 2024-09-09 2:05PM EDT | 46.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 131 | 10 | 63.28% |
| CLS240913C00047000 | 2024-09-09 12:18PM EDT | 47.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 68 | 20 | 64.45% |
| CLS240913C00048000 | 2024-09-09 12:43PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 23 | 164 | 67.58% |
| CLS240913C00048500 | 2024-09-09 12:13PM EDT | 48.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 15 | 71.88% |
| CLS240913C00049000 | 2024-09-09 3:05PM EDT | 49.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 1 | 4 | 71.88% |
| CLS240913C00050000 | 2024-09-09 10:41AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 11 | 27 | 74.22% |
| CLS240913C00051000 | 2024-09-06 2:41PM EDT | 51.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 92.58% |
| CLS240913C00051500 | 2024-09-06 9:58AM EDT | 51.50 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 155.66% |
| CLS240913C00052000 | 2024-09-06 11:25AM EDT | 52.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 94.92% |
| CLS240913C00052500 | 2024-09-05 10:23AM EDT | 52.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 2 | 112.89% |
| CLS240913C00053000 | 2024-09-05 10:12AM EDT | 53.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 17 | 107.81% |
| CLS240913C00053500 | 2024-09-05 1:57PM EDT | 53.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 116.41% |
| CLS240913C00054000 | 2024-09-09 10:32AM EDT | 54.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 38 | 7 | 119.92% |
| CLS240913C00055000 | 2024-09-09 3:08PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 131.84% |
| CLS240913C00056000 | 2024-08-30 10:49AM EDT | 56.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 103.91% |
| CLS240913C00057000 | 2024-09-05 9:52AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 178.13% |
| CLS240913C00058000 | 2024-08-30 12:39PM EDT | 58.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 185.74% |
| CLS240913C00059000 | 2024-08-26 1:22PM EDT | 59.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 193.16% |
| CLS240913C00060000 | 2024-09-04 9:41AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 29 | 125.78% |
| CLS240913C00061000 | 2024-09-04 9:39AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 207.42% |
| CLS240913C00062000 | 2024-09-09 9:34AM EDT | 62.00 | 0.35 | 0.00 | 0.50 | +0.23 | +191.67% | 10 | 10 | 196.09% |
| CLS240913C00065000 | 2024-08-21 11:39AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 233.59% |
| CLS240913C00066000 | 2024-09-03 11:32AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 60 | 169.53% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240913P00035000 | 2024-09-09 2:25PM EDT | 35.00 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 1 | 100 | 107.42% |
| CLS240913P00036000 | 2024-09-09 10:09AM EDT | 36.00 | 0.35 | 0.05 | 0.15 | +0.20 | +133.33% | 5 | 16 | 90.63% |
| CLS240913P00037000 | 2024-09-09 9:36AM EDT | 37.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 8 | 130 | 78.52% |
| CLS240913P00038000 | 2024-09-09 3:58PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 5 | 25 | 73.44% |
| CLS240913P00039000 | 2024-09-09 3:33PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | -0.48 | -65.75% | 12 | 89 | 70.70% |
| CLS240913P00040000 | 2024-09-09 3:53PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | -0.70 | -63.64% | 7 | 16 | 67.48% |
| CLS240913P00041000 | 2024-09-09 2:39PM EDT | 41.00 | 0.64 | 0.50 | 0.70 | -0.76 | -54.29% | 19 | 24 | 62.99% |
| CLS240913P00042000 | 2024-09-09 3:50PM EDT | 42.00 | 0.90 | 0.85 | 1.05 | -1.11 | -55.22% | 52 | 45 | 61.52% |
| CLS240913P00043000 | 2024-09-09 3:52PM EDT | 43.00 | 1.45 | 1.35 | 1.55 | -1.19 | -45.08% | 2,002 | 2,231 | 61.23% |
| CLS240913P00044000 | 2024-09-09 3:48PM EDT | 44.00 | 2.15 | 2.00 | 2.15 | -1.30 | -37.68% | 53 | 26 | 60.84% |
| CLS240913P00045000 | 2024-09-09 2:42PM EDT | 45.00 | 2.85 | 1.70 | 2.90 | -1.35 | -32.14% | 27 | 71 | 66.11% |
| CLS240913P00046000 | 2024-09-09 10:34AM EDT | 46.00 | 2.90 | 3.50 | 4.20 | -2.35 | -44.76% | 5 | 88 | 76.27% |
| CLS240913P00047000 | 2024-09-09 3:45PM EDT | 47.00 | 4.90 | 3.30 | 5.20 | -1.00 | -16.95% | 10 | 18 | 112.50% |
| CLS240913P00048000 | 2024-09-09 11:54AM EDT | 48.00 | 4.56 | 4.90 | 7.40 | -2.54 | -35.77% | 4 | 60 | 121.97% |
| CLS240913P00048500 | 2024-09-06 12:33PM EDT | 48.50 | 7.12 | 5.30 | 6.50 | 0.00 | - | 4 | 18 | 117.29% |
| CLS240913P00049000 | 2024-09-09 10:53AM EDT | 49.00 | 5.67 | 5.10 | 7.00 | -2.21 | -28.05% | 2 | 20 | 122.85% |
| CLS240913P00049500 | 2024-09-06 3:07PM EDT | 49.50 | 6.34 | 6.00 | 7.60 | -2.64 | -29.40% | 10 | 16 | 135.94% |
| CLS240913P00050000 | 2024-09-09 1:26PM EDT | 50.00 | 6.70 | 6.30 | 9.20 | -2.35 | -25.97% | 15 | 54 | 111.91% |
| CLS240913P00050500 | 2024-09-09 12:59PM EDT | 50.50 | 7.17 | 7.40 | 9.00 | -2.71 | -27.43% | 1 | 9 | 111.52% |
| CLS240913P00051000 | 2024-09-09 2:15PM EDT | 51.00 | 8.35 | 7.40 | 10.00 | -1.66 | -16.58% | 3 | 15 | 116.02% |
| CLS240913P00051500 | 2024-09-06 3:57PM EDT | 51.50 | 11.30 | 7.00 | 11.10 | 0.00 | - | 27 | 9 | 100.00% |
| CLS240913P00052000 | 2024-09-06 3:59PM EDT | 52.00 | 11.24 | 8.40 | 11.10 | 0.00 | - | 6 | 41 | 130.47% |
| CLS240913P00052500 | 2024-09-06 3:54PM EDT | 52.50 | 12.40 | 8.30 | 12.00 | 0.00 | - | 1 | 1 | 123.05% |
| CLS240913P00053000 | 2024-09-09 11:37AM EDT | 53.00 | 9.63 | 8.50 | 12.40 | +2.27 | +30.84% | 1 | 1 | 83.59% |
| CLS240913P00053500 | 2024-09-09 9:35AM EDT | 53.50 | 10.63 | 8.90 | 12.90 | -1.99 | -15.77% | 1 | 1 | 264.84% |
| CLS240913P00054000 | 2024-09-06 3:40PM EDT | 54.00 | 13.03 | 9.40 | 13.60 | 0.00 | - | 14 | 0 | 107.81% |
| CLS240913P00055000 | 2024-09-04 3:43PM EDT | 55.00 | 9.00 | 11.10 | 13.70 | 0.00 | - | 2 | 3 | 236.13% |
| CLS240913P00056000 | 2024-09-06 3:37PM EDT | 56.00 | 15.14 | 11.30 | 14.80 | 0.00 | - | 5 | 0 | 252.73% |
| CLS240913P00058000 | 2024-08-28 11:54AM EDT | 58.00 | 9.57 | 13.20 | 17.50 | 0.00 | - | - | 0 | 317.19% |
