Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.734,09 -768,05 (-1,44%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240906C00040000 | 2024-08-28 11:04AM EDT | 40.00 | 9.98 | 8.80 | 12.80 | 0.00 | - | - | - | 250.39% |
| CLS240906C00044000 | 2024-08-20 9:43AM EDT | 44.00 | 10.80 | 4.90 | 7.50 | 0.00 | - | 1 | 2 | 114.26% |
| CLS240906C00045000 | 2024-08-19 10:29AM EDT | 45.00 | 8.10 | 4.00 | 7.00 | 0.00 | - | 1 | 1 | 131.06% |
| CLS240906C00047000 | 2024-08-22 9:48AM EDT | 47.00 | 7.30 | 2.80 | 5.20 | 0.00 | - | 2 | 2 | 112.60% |
| CLS240906C00048000 | 2024-08-28 11:11AM EDT | 48.00 | 2.05 | 3.00 | 4.50 | 0.00 | - | 2 | 2 | 77.25% |
| CLS240906C00049000 | 2024-08-28 10:43AM EDT | 49.00 | 1.90 | 1.95 | 3.80 | 0.00 | - | 4 | 4 | 68.51% |
| CLS240906C00049500 | 2024-08-29 9:36AM EDT | 49.50 | 2.90 | 1.90 | 2.05 | 0.00 | - | - | - | 47.07% |
| CLS240906C00050000 | 2024-08-30 12:59PM EDT | 50.00 | 1.15 | 1.60 | 1.70 | -0.55 | -32.35% | 23 | 24 | 45.90% |
| CLS240906C00050500 | 2024-08-30 3:59PM EDT | 50.50 | 1.40 | 1.30 | 1.40 | -0.60 | -30.00% | 4 | 2 | 45.41% |
| CLS240906C00051000 | 2024-08-30 3:00PM EDT | 51.00 | 0.95 | 1.00 | 1.15 | -0.63 | -39.87% | 14 | 29 | 45.61% |
| CLS240906C00051500 | 2024-08-30 1:54PM EDT | 51.50 | 0.61 | 0.80 | 0.95 | -0.84 | -57.93% | 36 | - | 46.48% |
| CLS240906C00052000 | 2024-08-30 2:52PM EDT | 52.00 | 0.61 | 0.60 | 2.05 | -0.33 | -35.11% | 62 | 28 | 68.95% |
| CLS240906C00052500 | 2024-08-30 3:31PM EDT | 52.50 | 0.45 | 0.40 | 0.55 | -0.66 | -59.46% | 28 | 31 | 44.43% |
| CLS240906C00053000 | 2024-08-30 3:41PM EDT | 53.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 52 | 34 | 43.46% |
| CLS240906C00053500 | 2024-08-28 11:39AM EDT | 53.50 | 0.25 | 0.20 | 0.35 | -0.13 | -34.21% | 1 | 2 | 46.19% |
| CLS240906C00054000 | 2024-08-30 3:52PM EDT | 54.00 | 0.21 | 0.15 | 0.25 | -0.26 | -55.32% | 15 | 17 | 45.41% |
| CLS240906C00055000 | 2024-08-29 3:50PM EDT | 55.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 50 | 125 | 46.88% |
| CLS240906C00056000 | 2024-08-29 1:48PM EDT | 56.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 72 | 54.59% |
| CLS240906C00057000 | 2024-08-27 2:27PM EDT | 57.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 53.13% |
| CLS240906C00058000 | 2024-08-29 9:43AM EDT | 58.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 63.09% |
| CLS240906C00059000 | 2024-08-26 10:37AM EDT | 59.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 115.04% |
| CLS240906C00060000 | 2024-08-29 10:23AM EDT | 60.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 103.03% |
| CLS240906C00061000 | 2024-08-19 12:06PM EDT | 61.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 131.15% |
| CLS240906C00063000 | 2024-08-19 11:47AM EDT | 63.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 75.00% |
| CLS240906C00064000 | 2024-07-29 3:10PM EDT | 64.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 177.83% |
| CLS240906C00065000 | 2024-08-15 1:37PM EDT | 65.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 160.16% |
| CLS240906C00068000 | 2024-08-29 9:38AM EDT | 68.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 166.02% |
| CLS240906C00069000 | 2024-08-27 10:00AM EDT | 69.00 | 0.05 | - | 0.15 | 0.00 | - | - | 42 | 132.81% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240906P00035000 | 2024-08-21 12:40PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 12 | 237.89% |
| CLS240906P00039000 | 2024-08-28 11:24AM EDT | 39.00 | 0.05 | - | 1.35 | 0.00 | - | - | - | 233.30% |
| CLS240906P00040000 | 2024-08-29 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 171 | 95.31% |
| CLS240906P00041000 | 2024-08-28 1:03PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 110 | 63 | 78.13% |
| CLS240906P00042000 | 2024-08-30 12:57PM EDT | 42.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 42 | 84.38% |
| CLS240906P00043000 | 2024-07-30 12:27PM EDT | 43.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 3 | 120.51% |
| CLS240906P00045000 | 2024-08-29 1:30PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 55 | 58.59% |
| CLS240906P00046000 | 2024-08-28 11:21AM EDT | 46.00 | 0.69 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 53.32% |
| CLS240906P00048000 | 2024-08-30 3:43PM EDT | 48.00 | 0.32 | 0.20 | 0.30 | -0.07 | -17.95% | 20 | 33 | 49.61% |
| CLS240906P00048500 | 2024-08-30 10:10AM EDT | 48.50 | 0.65 | 0.25 | 0.35 | +0.15 | +30.00% | 8 | 18 | 46.78% |
| CLS240906P00049000 | 2024-08-30 1:23PM EDT | 49.00 | 0.51 | 0.35 | 0.45 | -0.17 | -25.00% | 58 | 170 | 45.70% |
| CLS240906P00049500 | 2024-08-30 3:58PM EDT | 49.50 | 0.55 | 0.50 | 0.60 | -1.40 | -71.79% | 84 | - | 45.80% |
| CLS240906P00050000 | 2024-08-30 3:58PM EDT | 50.00 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 162 | 89 | 46.68% |
| CLS240906P00050500 | 2024-08-30 3:30PM EDT | 50.50 | 1.05 | 0.85 | 1.00 | +0.10 | +10.53% | 134 | 10 | 46.19% |
| CLS240906P00051000 | 2024-08-30 3:58PM EDT | 51.00 | 1.15 | 1.10 | 1.25 | -0.50 | -30.30% | 329 | 44 | 46.39% |
| CLS240906P00051500 | 2024-08-30 3:55PM EDT | 51.50 | 1.42 | 1.35 | 1.50 | -0.33 | -18.86% | 797 | 40 | 45.31% |
| CLS240906P00052000 | 2024-08-30 3:27PM EDT | 52.00 | 1.92 | 1.65 | 1.85 | -0.37 | -16.16% | 118 | 46 | 46.97% |
| CLS240906P00052500 | 2024-08-30 3:56PM EDT | 52.50 | 2.05 | 2.00 | 2.20 | -0.03 | -1.44% | 54 | 10 | 47.46% |
| CLS240906P00053000 | 2024-08-30 3:35PM EDT | 53.00 | 2.50 | 2.35 | 3.20 | -0.30 | -10.71% | 25 | 68 | 56.93% |
| CLS240906P00053500 | 2024-08-30 3:59PM EDT | 53.50 | 2.80 | 2.45 | 3.60 | -0.40 | -12.50% | 9 | 41 | 51.07% |
| CLS240906P00054000 | 2024-08-30 3:25PM EDT | 54.00 | 3.65 | 3.20 | 3.40 | +0.19 | +5.49% | 11 | 87 | 49.61% |
| CLS240906P00055000 | 2024-08-30 3:40PM EDT | 55.00 | 4.40 | 3.20 | 5.40 | +0.20 | +4.76% | 52 | 76 | 52.25% |
| CLS240906P00056000 | 2024-08-30 3:31PM EDT | 56.00 | 5.53 | 3.80 | 7.00 | -1.05 | -15.96% | 5 | 29 | 67.68% |
| CLS240906P00057000 | 2024-08-30 3:43PM EDT | 57.00 | 6.61 | 4.60 | 8.10 | +0.71 | +12.03% | 1 | - | 72.27% |
