Deutsche Märkte schließen in 8 Stunden 13 Minuten

Celestica Inc. (CLS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,09+2,07 (+3,63%)
Börsenschluss: 04:00PM EDT
59,79 +0,70 (+1,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLS241220C000125002024-01-10 12:19PM EDT12.5018.7725.3029.000.00-8400.00%
CLS241220C000150002024-05-03 9:49AM EDT15.0030.4139.3043.000.00-21070.00%
CLS241220C000175002023-11-15 11:14AM EDT17.5011.9512.6013.900.00-260.00%
CLS241220C000200002024-05-21 2:39PM EDT20.0033.000.000.000.00-2000.00%
CLS241220C000225002024-04-01 12:59PM EDT22.5024.7021.7023.500.00-2200.00%
CLS241220C000250002024-06-12 11:47AM EDT25.0031.000.000.000.00-100.00%
CLS241220C000275002024-06-12 2:04PM EDT27.5028.550.000.000.00-100.00%
CLS241220C000300002024-06-03 10:06AM EDT30.0027.700.000.000.00-500.00%
CLS241220C000325002024-06-14 12:40PM EDT32.5023.700.000.000.00-200.00%
CLS241220C000350002024-06-18 9:46AM EDT35.0024.300.000.000.00-100.00%
CLS241220C000375002024-06-12 11:50AM EDT37.5020.150.000.000.00-100.00%
CLS241220C000400002024-06-10 2:33PM EDT40.0017.750.000.000.00-200.00%
CLS241220C000425002024-05-28 9:37AM EDT42.5020.990.000.000.00-400.00%
CLS241220C000450002024-06-14 10:36AM EDT45.0014.950.000.000.00-100.00%
CLS241220C000475002024-06-10 3:27PM EDT47.5012.800.000.000.00-100.00%
CLS241220C000500002024-06-18 2:58PM EDT50.0015.250.000.000.00-1600.00%
CLS241220C000525002024-06-10 10:01AM EDT52.509.000.000.000.00-3000.00%
CLS241220C000550002024-06-18 10:07AM EDT55.0011.280.000.000.00-200.00%
CLS241220C000575002024-06-18 10:07AM EDT57.5010.080.000.000.00-200.00%
CLS241220C000600002024-06-18 9:34AM EDT60.008.760.000.000.00-1500.78%
CLS241220C000650002024-05-28 10:57AM EDT65.008.410.000.000.00-203.13%
CLS241220C000675002024-06-13 2:11PM EDT67.505.480.000.000.00-503.13%
CLS241220C000700002024-06-18 10:12AM EDT70.005.800.000.000.00-1006.25%
CLS241220C000750002024-06-18 3:42PM EDT75.005.000.000.000.00-306.25%
CLS241220C000850002024-06-13 1:31PM EDT85.002.100.000.000.00-7012.50%
CLS241220C000900002024-06-18 11:53AM EDT90.002.400.000.000.00-1012.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLS241220P000150002024-01-22 10:30AM EDT15.000.250.000.000.00-357750.00%
CLS241220P000175002024-01-31 2:49PM EDT17.500.500.000.000.00-421950.00%
CLS241220P000200002024-01-17 10:30AM EDT20.001.300.000.000.00-51425.00%
CLS241220P000225002024-04-24 9:30AM EDT22.500.400.050.300.00-12,00170.02%
CLS241220P000250002024-03-18 1:54PM EDT25.000.950.701.500.00-44192.87%
CLS241220P000275002024-02-23 10:30AM EDT27.501.600.951.250.00-119583.98%
CLS241220P000300002024-04-25 10:07AM EDT30.001.260.001.500.00-21768.60%
CLS241220P000325002024-05-22 3:20PM EDT32.500.750.000.000.00-6025.00%
CLS241220P000350002024-05-03 10:02AM EDT35.002.200.451.450.00-27559.03%
CLS241220P000375002024-02-28 4:22PM EDT37.504.603.704.400.00--389.55%
CLS241220P000400002024-06-11 10:50AM EDT40.002.100.000.000.00-2012.50%
CLS241220P000425002024-05-15 1:30PM EDT42.503.172.502.800.00-5659.99%
CLS241220P000450002024-06-18 12:45PM EDT45.003.000.000.000.00-306.25%
CLS241220P000475002024-06-11 10:52AM EDT47.504.480.000.000.00-206.25%
CLS241220P000500002024-06-18 12:54PM EDT50.004.270.000.000.00-106.25%
CLS241220P000525002024-06-11 10:52AM EDT52.506.680.000.000.00-203.13%
CLS241220P000550002024-05-30 9:54AM EDT55.006.800.000.000.00-603.13%
CLS241220P000575002024-06-12 10:14AM EDT57.509.000.000.000.00-1300.78%
CLS241220P000600002024-06-11 10:19AM EDT60.0011.000.000.000.00-100.00%
CLS241220P000650002024-06-11 1:13PM EDT65.0014.900.000.000.00-100.00%
CLS241220P000675002024-06-03 9:59AM EDT67.5014.900.000.000.00-100.00%
CLS241220P000700002024-05-30 10:34AM EDT70.0015.800.000.000.00-100.00%