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
62.512,80 +801,45 (+1,30%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018C00020000 | 2023-09-14 2:17PM EDT | 20.00 | 6.40 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| CLS241018C00022500 | 2024-01-18 11:27AM EDT | 22.50 | 8.20 | 16.60 | 21.00 | 0.00 | - | 18 | 19 | 0.00% |
| CLS241018C00025000 | 2024-01-26 12:47PM EDT | 25.00 | 9.40 | 15.40 | 19.50 | 0.00 | - | 2 | 45 | 0.00% |
| CLS241018C00027500 | 2024-01-31 12:21PM EDT | 27.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CLS241018C00030000 | 2024-07-05 11:51AM EDT | 30.00 | 28.25 | 22.80 | 25.20 | 0.00 | - | 1 | 19 | 105.76% |
| CLS241018C00032500 | 2024-04-12 10:21AM EDT | 32.50 | 14.60 | 16.00 | 19.30 | 0.00 | - | 5 | 5 | 0.00% |
| CLS241018C00035000 | 2024-05-29 10:38AM EDT | 35.00 | 25.30 | 21.50 | 24.40 | 0.00 | - | 1 | 101 | 149.63% |
| CLS241018C00037500 | 2024-07-16 12:47PM EDT | 37.50 | 26.49 | 14.40 | 18.20 | 0.00 | - | 1 | 5 | 68.46% |
| CLS241018C00040000 | 2024-07-17 1:07PM EDT | 40.00 | 20.15 | 13.50 | 15.70 | 0.00 | - | 1 | 23 | 72.46% |
| CLS241018C00042500 | 2024-07-15 3:44PM EDT | 42.50 | 20.00 | 11.30 | 12.60 | 0.00 | - | 1 | 29 | 59.84% |
| CLS241018C00045000 | 2024-07-25 12:38PM EDT | 45.00 | 9.67 | 9.00 | 11.10 | 0.00 | - | 1 | 153 | 57.69% |
| CLS241018C00047500 | 2024-07-10 11:27AM EDT | 47.50 | 15.00 | 8.10 | 8.60 | 0.00 | - | 3 | 42 | 56.27% |
| CLS241018C00050000 | 2024-07-26 3:25PM EDT | 50.00 | 7.09 | 6.70 | 8.90 | +0.90 | +14.54% | 16 | 722 | 65.17% |
| CLS241018C00052500 | 2024-07-26 3:59PM EDT | 52.50 | 5.50 | 5.40 | 5.70 | -0.10 | -1.79% | 5 | 249 | 54.44% |
| CLS241018C00055000 | 2024-07-26 2:29PM EDT | 55.00 | 4.40 | 4.30 | 4.60 | +0.50 | +12.82% | 17 | 731 | 53.89% |
| CLS241018C00057500 | 2024-07-24 1:07PM EDT | 57.50 | 4.40 | 3.30 | 3.70 | 0.00 | - | 6 | 470 | 53.15% |
| CLS241018C00060000 | 2024-07-26 2:29PM EDT | 60.00 | 2.79 | 2.55 | 3.10 | +0.26 | +10.28% | 2 | 384 | 53.69% |
| CLS241018C00062500 | 2024-07-25 10:12AM EDT | 62.50 | 1.50 | 1.30 | 2.30 | 0.00 | - | 5 | 63 | 54.47% |
| CLS241018C00065000 | 2024-07-26 1:41PM EDT | 65.00 | 1.66 | 1.55 | 1.85 | -0.13 | -7.26% | 19 | 1,355 | 53.05% |
| CLS241018C00067500 | 2024-07-24 11:58AM EDT | 67.50 | 2.10 | 0.70 | 2.45 | 0.00 | - | 2,001 | 2,327 | 56.57% |
| CLS241018C00070000 | 2024-07-25 1:09PM EDT | 70.00 | 0.95 | 0.90 | 1.75 | 0.00 | - | 10 | 162 | 57.76% |
| CLS241018C00075000 | 2024-07-26 1:42PM EDT | 75.00 | 0.54 | 0.50 | 0.60 | +0.05 | +10.20% | 4 | 848 | 51.98% |
| CLS241018C00080000 | 2024-07-25 1:15PM EDT | 80.00 | 0.35 | 0.20 | 1.70 | 0.00 | - | 2 | 122 | 67.19% |
| CLS241018C00085000 | 2024-07-25 10:01AM EDT | 85.00 | 0.47 | 0.10 | 1.10 | 0.00 | - | 5 | 301 | 66.02% |
| CLS241018C00090000 | 2024-07-11 9:30AM EDT | 90.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 10 | 15 | 69.63% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241018P00015000 | 2024-04-25 3:48PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 155.27% |
| CLS241018P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| CLS241018P00020000 | 2024-02-05 2:06PM EDT | 20.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 5 | 0 | 151.17% |
| CLS241018P00022500 | 2023-11-08 2:27PM EDT | 22.50 | 2.70 | 1.85 | 2.25 | 0.00 | - | 1 | 3 | 170.21% |
| CLS241018P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 1 | 23 | 116.06% |
| CLS241018P00027500 | 2024-04-22 9:59AM EDT | 27.50 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 1 | 86.91% |
| CLS241018P00030000 | 2023-12-29 10:57AM EDT | 30.00 | 4.30 | 3.50 | 3.80 | 0.00 | - | 2 | 6 | 154.44% |
| CLS241018P00032500 | 2024-05-10 1:05PM EDT | 32.50 | 0.56 | 0.20 | 0.60 | 0.00 | - | 2 | 8 | 67.63% |
| CLS241018P00035000 | 2024-07-25 1:09PM EDT | 35.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 10 | 22 | 72.56% |
| CLS241018P00037500 | 2024-07-26 1:35PM EDT | 37.50 | 0.50 | 0.45 | 1.70 | -0.20 | -28.57% | 1 | 24 | 67.36% |
| CLS241018P00040000 | 2024-07-25 3:52PM EDT | 40.00 | 0.95 | 0.40 | 1.90 | 0.00 | - | 2 | 110 | 59.30% |
| CLS241018P00042500 | 2024-07-24 1:57PM EDT | 42.50 | 1.45 | 1.10 | 1.40 | 0.00 | - | 4 | 13 | 51.71% |
| CLS241018P00045000 | 2024-07-24 2:20PM EDT | 45.00 | 1.95 | 1.65 | 1.95 | 0.00 | - | 6 | 58 | 50.15% |
| CLS241018P00047500 | 2024-07-25 10:07AM EDT | 47.50 | 3.20 | 1.70 | 3.20 | 0.00 | - | 2 | 22 | 56.52% |
| CLS241018P00050000 | 2024-07-26 1:43PM EDT | 50.00 | 3.58 | 3.40 | 3.70 | -0.08 | -2.19% | 10 | 369 | 50.22% |
| CLS241018P00052500 | 2024-07-19 3:50PM EDT | 52.50 | 3.70 | 4.60 | 4.90 | 0.00 | - | 1 | 120 | 49.66% |
| CLS241018P00055000 | 2024-07-24 12:00PM EDT | 55.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 49 | 524 | 49.15% |
| CLS241018P00057500 | 2024-07-23 1:37PM EDT | 57.50 | 5.20 | 7.50 | 7.90 | 0.00 | - | 7 | 124 | 48.78% |
| CLS241018P00060000 | 2024-07-23 9:49AM EDT | 60.00 | 7.40 | 9.00 | 11.20 | 0.00 | - | 1 | 39 | 53.10% |
| CLS241018P00062500 | 2024-07-17 1:41PM EDT | 62.50 | 8.40 | 9.90 | 13.40 | 0.00 | - | 7 | 113 | 68.36% |
| CLS241018P00065000 | 2024-07-16 10:17AM EDT | 65.00 | 8.30 | 11.60 | 14.30 | 0.00 | - | 10 | 77 | 56.42% |
| CLS241018P00067500 | 2024-07-24 10:26AM EDT | 67.50 | 13.40 | 13.90 | 16.50 | 0.00 | - | 1 | 7 | 57.86% |
| CLS241018P00070000 | 2024-07-24 11:20AM EDT | 70.00 | 16.40 | 16.10 | 19.00 | 0.00 | - | 4 | 33 | 62.67% |
| CLS241018P00075000 | 2024-07-19 1:39PM EDT | 75.00 | 19.40 | 21.10 | 24.00 | 0.00 | - | 1 | 12 | 71.39% |
