Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920C00015000 | 2024-02-20 3:48PM EDT | 15.00 | 23.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240920C00022500 | 2024-05-31 12:41PM EDT | 22.50 | 32.00 | 33.20 | 36.80 | 0.00 | - | 2 | 1 | 294.14% |
| CLS240920C00025000 | 2024-06-11 11:21AM EDT | 25.00 | 29.64 | 33.10 | 37.00 | 0.00 | - | 2 | 22 | 330.37% |
| CLS240920C00027500 | 2024-06-17 9:30AM EDT | 27.50 | 29.68 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| CLS240920C00030000 | 2024-05-24 1:17PM EDT | 30.00 | 29.28 | 24.20 | 28.50 | 0.00 | - | 1 | 27 | 189.79% |
| CLS240920C00032500 | 2024-06-07 1:23PM EDT | 32.50 | 20.00 | 24.40 | 27.70 | 0.00 | - | 2 | 54 | 215.48% |
| CLS240920C00035000 | 2024-06-14 12:10PM EDT | 35.00 | 21.32 | 24.00 | 27.10 | 0.00 | - | 1 | 37 | 231.13% |
| CLS240920C00037500 | 2024-06-12 11:02AM EDT | 37.50 | 18.79 | 22.90 | 25.10 | 0.00 | - | 5 | 8 | 225.32% |
| CLS240920C00040000 | 2024-07-25 10:57AM EDT | 40.00 | 12.95 | 12.60 | 14.50 | 0.00 | - | 2 | 153 | 66.26% |
| CLS240920C00042500 | 2024-07-25 3:31PM EDT | 42.50 | 10.88 | 10.30 | 11.90 | 0.00 | - | 10 | 222 | 56.69% |
| CLS240920C00045000 | 2024-07-24 11:25AM EDT | 45.00 | 9.69 | 9.10 | 9.50 | -1.61 | -14.25% | 2 | 163 | 58.59% |
| CLS240920C00047500 | 2024-07-26 11:49AM EDT | 47.50 | 8.00 | 7.00 | 9.40 | +0.80 | +11.11% | 2 | 1,338 | 66.85% |
| CLS240920C00050000 | 2024-07-26 1:45PM EDT | 50.00 | 5.89 | 4.60 | 6.20 | +0.19 | +3.33% | 9 | 322 | 59.30% |
| CLS240920C00052500 | 2024-07-25 12:03PM EDT | 52.50 | 4.00 | 4.40 | 4.60 | -0.30 | -6.98% | 1 | 227 | 53.81% |
| CLS240920C00055000 | 2024-07-26 12:34PM EDT | 55.00 | 3.50 | 3.30 | 3.50 | +0.13 | +3.86% | 26 | 211 | 53.22% |
| CLS240920C00057500 | 2024-07-26 12:29PM EDT | 57.50 | 2.60 | 1.70 | 2.70 | +0.11 | +4.42% | 7 | 243 | 55.05% |
| CLS240920C00060000 | 2024-07-26 10:29AM EDT | 60.00 | 2.02 | 1.70 | 2.10 | +0.47 | +30.32% | 5 | 3,394 | 53.32% |
| CLS240920C00062500 | 2024-07-26 11:04AM EDT | 62.50 | 1.52 | 1.30 | 1.45 | +0.17 | +12.59% | 32 | 705 | 53.13% |
| CLS240920C00065000 | 2024-07-26 3:25PM EDT | 65.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 96 | 592 | 52.83% |
| CLS240920C00067500 | 2024-07-25 1:48PM EDT | 67.50 | 0.87 | 0.65 | 0.80 | -0.03 | -3.33% | 1 | 70 | 53.56% |
| CLS240920C00070000 | 2024-07-26 11:26AM EDT | 70.00 | 0.58 | 0.45 | 1.80 | -0.02 | -3.33% | 1 | 665 | 67.04% |
| CLS240920C00075000 | 2024-07-25 10:16AM EDT | 75.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 4 | 776 | 54.59% |
| CLS240920C00080000 | 2024-07-25 12:35PM EDT | 80.00 | 0.28 | 0.05 | 0.80 | 0.00 | - | 1 | 468 | 67.87% |
| CLS240920C00085000 | 2024-07-17 3:26PM EDT | 85.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 77.69% |
| CLS240920C00090000 | 2024-07-10 3:39PM EDT | 90.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 2 | 84.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920P00020000 | 2024-05-01 10:54AM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 2 | 166.99% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 159.28% |
| CLS240920P00025000 | 2024-06-11 11:21AM EDT | 25.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 125.88% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 113.18% |
| CLS240920P00030000 | 2024-05-30 12:55PM EDT | 30.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 54 | 77.54% |
| CLS240920P00032500 | 2024-06-26 10:36AM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 37 | 81.64% |
| CLS240920P00035000 | 2024-07-16 9:59AM EDT | 35.00 | 0.12 | 0.10 | 1.10 | 0.00 | - | 20 | 62 | 79.93% |
| CLS240920P00037500 | 2024-07-25 3:47PM EDT | 37.50 | 0.33 | 0.10 | 0.75 | 0.00 | - | 11 | 596 | 63.18% |
| CLS240920P00040000 | 2024-07-26 3:40PM EDT | 40.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 1 | 48 | 54.35% |
| CLS240920P00042500 | 2024-07-25 3:47PM EDT | 42.50 | 0.93 | 0.70 | 0.85 | 0.00 | - | 5 | 289 | 53.22% |
| CLS240920P00045000 | 2024-07-26 10:38AM EDT | 45.00 | 1.25 | 1.15 | 1.30 | -0.40 | -24.24% | 13 | 176 | 51.61% |
| CLS240920P00047500 | 2024-07-25 11:12AM EDT | 47.50 | 1.85 | 1.75 | 2.00 | -0.52 | -21.94% | 1 | 651 | 50.34% |
| CLS240920P00050000 | 2024-07-26 1:43PM EDT | 50.00 | 2.70 | 2.70 | 2.95 | -0.70 | -20.59% | 12 | 91 | 50.20% |
| CLS240920P00052500 | 2024-07-25 12:16PM EDT | 52.50 | 4.55 | 3.80 | 4.00 | 0.00 | - | 7 | 265 | 49.78% |
| CLS240920P00055000 | 2024-07-25 10:26AM EDT | 55.00 | 5.15 | 5.20 | 5.40 | -1.35 | -20.77% | 11 | 720 | 49.19% |
| CLS240920P00057500 | 2024-07-25 10:44AM EDT | 57.50 | 7.95 | 5.20 | 7.10 | 0.00 | - | 3 | 455 | 49.56% |
| CLS240920P00060000 | 2024-07-25 11:00AM EDT | 60.00 | 10.30 | 8.40 | 9.80 | 0.00 | - | 1 | 60 | 51.51% |
| CLS240920P00062500 | 2024-07-17 9:31AM EDT | 62.50 | 6.50 | 10.40 | 11.30 | 0.00 | - | 17 | 57 | 54.61% |
| CLS240920P00065000 | 2024-07-25 9:36AM EDT | 65.00 | 14.00 | 12.00 | 13.50 | 0.00 | - | 1 | 44 | 56.35% |
| CLS240920P00067500 | 2024-07-19 3:33PM EDT | 67.50 | 12.60 | 13.80 | 17.10 | 0.00 | - | 3 | 11 | 51.22% |
| CLS240920P00070000 | 2024-07-24 11:19AM EDT | 70.00 | 16.10 | 16.60 | 18.60 | 0.00 | - | 4 | 33 | 69.78% |
