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
62.371,68 +706,62 (+1,15%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220C00012500 | 2024-07-24 12:31PM EDT | 12.50 | 41.60 | 38.80 | 42.60 | 0.00 | - | 6 | 46 | 143.55% |
| CLS241220C00015000 | 2024-07-25 10:07AM EDT | 15.00 | 36.30 | 37.00 | 40.10 | 0.00 | - | 2 | 108 | 142.09% |
| CLS241220C00017500 | 2023-11-15 11:14AM EDT | 17.50 | 11.95 | 12.70 | 14.70 | 0.00 | - | 2 | 6 | 0.00% |
| CLS241220C00020000 | 2024-07-26 12:32PM EDT | 20.00 | 34.30 | 31.50 | 35.20 | -2.32 | -6.34% | 1 | 37 | 105.08% |
| CLS241220C00022500 | 2024-07-08 9:30AM EDT | 22.50 | 36.10 | 29.00 | 32.90 | 0.00 | - | 4 | 16 | 96.88% |
| CLS241220C00025000 | 2024-07-15 10:23AM EDT | 25.00 | 37.44 | 27.20 | 30.50 | 0.00 | - | 6 | 118 | 96.78% |
| CLS241220C00027500 | 2024-07-23 12:17PM EDT | 27.50 | 32.00 | 24.60 | 27.50 | 0.00 | - | 6 | 136 | 79.54% |
| CLS241220C00030000 | 2024-06-03 10:06AM EDT | 30.00 | 27.70 | 29.00 | 32.50 | 0.00 | - | 5 | 0 | 176.17% |
| CLS241220C00032500 | 2024-07-10 9:55AM EDT | 32.50 | 27.30 | 20.90 | 22.20 | 0.00 | - | 1 | 127 | 71.83% |
| CLS241220C00035000 | 2024-06-18 9:46AM EDT | 35.00 | 24.30 | 22.00 | 25.70 | 0.00 | - | 1 | 130 | 123.41% |
| CLS241220C00037500 | 2024-07-18 3:19PM EDT | 37.50 | 19.90 | 16.70 | 18.10 | 0.00 | - | 9 | 14 | 66.80% |
| CLS241220C00040000 | 2024-07-25 10:51AM EDT | 40.00 | 14.99 | 14.60 | 15.70 | 0.00 | - | 4 | 319 | 61.13% |
| CLS241220C00042500 | 2024-07-18 3:17PM EDT | 42.50 | 16.00 | 13.00 | 14.00 | 0.00 | - | 5 | 10 | 61.35% |
| CLS241220C00045000 | 2024-07-25 3:53PM EDT | 45.00 | 10.80 | 11.30 | 13.60 | 0.00 | - | 3 | 63 | 65.63% |
| CLS241220C00047500 | 2024-07-24 3:10PM EDT | 47.50 | 11.30 | 9.10 | 10.60 | 0.00 | - | 6 | 37 | 55.23% |
| CLS241220C00050000 | 2024-07-25 3:28PM EDT | 50.00 | 8.75 | 8.50 | 10.30 | 0.00 | - | 2 | 405 | 61.91% |
| CLS241220C00052500 | 2024-07-26 11:52AM EDT | 52.50 | 8.20 | 6.70 | 8.10 | -1.56 | -15.98% | 1 | 68 | 55.21% |
| CLS241220C00055000 | 2024-07-26 1:25PM EDT | 55.00 | 6.82 | 6.40 | 6.80 | -0.08 | -1.16% | 4 | 258 | 56.87% |
| CLS241220C00057500 | 2024-07-25 12:47PM EDT | 57.50 | 5.30 | 5.50 | 5.80 | 0.00 | - | 6 | 38 | 56.47% |
| CLS241220C00060000 | 2024-07-26 10:13AM EDT | 60.00 | 4.80 | 3.80 | 5.00 | -0.83 | -14.74% | 12 | 159 | 52.92% |
| CLS241220C00062500 | 2024-07-25 10:49AM EDT | 62.50 | 3.98 | 3.70 | 4.30 | 0.00 | - | 3 | 24 | 55.07% |
| CLS241220C00065000 | 2024-07-26 2:47PM EDT | 65.00 | 3.42 | 3.30 | 3.70 | -2.28 | -40.00% | 1 | 64 | 55.80% |
| CLS241220C00067500 | 2024-07-24 9:36AM EDT | 67.50 | 4.13 | 1.05 | 3.80 | 0.00 | - | 5 | 21 | 50.85% |
| CLS241220C00070000 | 2024-07-25 10:57AM EDT | 70.00 | 2.72 | 1.95 | 2.75 | +0.35 | +14.77% | 5 | 144 | 53.98% |
| CLS241220C00075000 | 2024-07-26 1:25PM EDT | 75.00 | 1.83 | 1.30 | 1.95 | +0.14 | +8.28% | 2 | 239 | 53.47% |
| CLS241220C00080000 | 2024-07-26 2:03PM EDT | 80.00 | 1.15 | 0.15 | 1.90 | -1.38 | -54.55% | 6 | 14 | 51.83% |
| CLS241220C00085000 | 2024-06-13 1:31PM EDT | 85.00 | 2.10 | 2.00 | 2.80 | 0.00 | - | 7 | 7 | 73.17% |
| CLS241220C00090000 | 2024-07-19 11:44AM EDT | 90.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 50.44% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS241220P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 77 | 50.00% |
| CLS241220P00017500 | 2024-07-05 12:23PM EDT | 17.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 4 | 223 | 120.02% |
| CLS241220P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CLS241220P00022500 | 2024-07-16 1:51PM EDT | 22.50 | 0.10 | 0.05 | 1.55 | 0.00 | - | 1,758 | 285 | 97.56% |
| CLS241220P00025000 | 2024-03-18 1:54PM EDT | 25.00 | 0.95 | 0.70 | 1.50 | 0.00 | - | 4 | 41 | 94.87% |
| CLS241220P00027500 | 2024-07-03 11:37AM EDT | 27.50 | 0.74 | 0.10 | 1.35 | 0.00 | - | 1 | 195 | 75.59% |
| CLS241220P00030000 | 2024-04-25 10:07AM EDT | 30.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 67.72% |
| CLS241220P00032500 | 2024-05-22 3:20PM EDT | 32.50 | 0.75 | 0.50 | 2.50 | 0.00 | - | 6 | 234 | 73.88% |
| CLS241220P00035000 | 2024-07-08 2:43PM EDT | 35.00 | 0.60 | 0.80 | 1.15 | 0.00 | - | 1 | 76 | 56.69% |
| CLS241220P00037500 | 2024-07-17 2:18PM EDT | 37.50 | 0.96 | 1.15 | 1.50 | 0.00 | - | - | 5 | 54.69% |
| CLS241220P00040000 | 2024-06-11 10:50AM EDT | 40.00 | 2.10 | 1.05 | 1.40 | 0.00 | - | 2 | 268 | 48.19% |
| CLS241220P00042500 | 2024-07-18 11:24AM EDT | 42.50 | 2.25 | 2.25 | 2.70 | 0.00 | - | 1 | 8 | 52.71% |
| CLS241220P00045000 | 2024-07-25 11:10AM EDT | 45.00 | 3.69 | 2.90 | 3.40 | 0.00 | - | 26 | 71 | 50.88% |
| CLS241220P00047500 | 2024-07-03 11:37AM EDT | 47.50 | 3.29 | 3.90 | 5.00 | 0.00 | - | 1 | 9 | 53.31% |
| CLS241220P00050000 | 2024-07-23 3:38PM EDT | 50.00 | 3.89 | 5.10 | 5.40 | 0.00 | - | 8 | 173 | 50.22% |
| CLS241220P00052500 | 2024-07-23 3:58PM EDT | 52.50 | 5.09 | 6.30 | 6.70 | 0.00 | - | 1 | 65 | 51.20% |
| CLS241220P00055000 | 2024-07-24 3:34PM EDT | 55.00 | 7.97 | 7.70 | 8.30 | 0.00 | - | 6 | 77 | 52.16% |
| CLS241220P00057500 | 2024-07-15 11:21AM EDT | 57.50 | 6.20 | 9.10 | 9.70 | 0.00 | - | 1 | 49 | 50.61% |
| CLS241220P00060000 | 2024-07-26 10:40AM EDT | 60.00 | 10.80 | 9.90 | 11.80 | +2.30 | +27.06% | 1 | 6 | 53.47% |
| CLS241220P00065000 | 2024-06-11 1:13PM EDT | 65.00 | 14.90 | 10.90 | 12.40 | 0.00 | - | 1 | 1 | 17.48% |
| CLS241220P00067500 | 2024-06-03 9:59AM EDT | 67.50 | 14.90 | 11.70 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| CLS241220P00070000 | 2024-06-21 10:38AM EDT | 70.00 | 18.50 | 14.30 | 18.50 | 0.00 | - | 1 | 0 | 41.94% |
| CLS241220P00075000 | 2024-06-21 11:11AM EDT | 75.00 | 22.20 | 18.30 | 22.40 | 0.00 | - | 1 | 1 | 26.76% |
| CLS241220P00080000 | 2024-06-21 10:59AM EDT | 80.00 | 26.50 | 23.10 | 26.30 | 0.00 | - | 1 | 1 | 0.00% |
