Deutsche Märkte öffnen in 8 Stunden 27 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.615,39 -479,11 (-0,81%) CMC Crypto 200
1.301,54 -63,58 (-4,66%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00015000 | 2024-02-09 11:36AM EDT | 15.00 | 23.25 | 30.30 | 32.90 | 0.00 | - | 1 | 0 | 134.38% |
| CLS240621C00017500 | 2024-03-15 9:54AM EDT | 17.50 | 27.00 | 25.60 | 29.50 | 0.00 | - | 4 | 6 | 0.00% |
| CLS240621C00020000 | 2024-04-15 10:38AM EDT | 20.00 | 25.64 | 26.60 | 29.90 | 0.00 | - | 1 | 45 | 153.52% |
| CLS240621C00022500 | 2024-04-16 12:25PM EDT | 22.50 | 22.60 | 23.80 | 27.40 | 0.00 | - | 5 | 44 | 122.07% |
| CLS240621C00025000 | 2024-05-06 3:57PM EDT | 25.00 | 21.83 | 22.20 | 24.90 | 0.00 | - | 2 | 110 | 136.23% |
| CLS240621C00027500 | 2024-05-07 11:30AM EDT | 27.50 | 20.59 | 20.00 | 22.60 | +4.29 | +26.32% | 3 | 93 | 130.37% |
| CLS240621C00030000 | 2024-04-18 9:40AM EDT | 30.00 | 14.65 | 17.30 | 20.00 | 0.00 | - | 10 | 501 | 108.20% |
| CLS240621C00032500 | 2024-05-07 10:41AM EDT | 32.50 | 15.10 | 14.60 | 17.50 | +2.40 | +18.90% | 51 | 115 | 89.84% |
| CLS240621C00035000 | 2024-05-03 12:21PM EDT | 35.00 | 10.20 | 11.30 | 14.80 | 0.00 | - | 1 | 301 | 54.79% |
| CLS240621C00037500 | 2024-04-30 10:14AM EDT | 37.50 | 7.80 | 9.80 | 11.90 | 0.00 | - | 20 | 200 | 57.23% |
| CLS240621C00040000 | 2024-05-07 1:16PM EDT | 40.00 | 8.40 | 8.50 | 9.00 | +0.60 | +7.69% | 24 | 312 | 56.35% |
| CLS240621C00042500 | 2024-05-07 9:36AM EDT | 42.50 | 6.20 | 6.00 | 7.80 | +0.40 | +6.90% | 10 | 70 | 56.32% |
| CLS240621C00045000 | 2024-05-07 3:58PM EDT | 45.00 | 4.82 | 4.70 | 4.90 | +0.82 | +20.50% | 331 | 884 | 49.76% |
| CLS240621C00047500 | 2024-05-07 3:51PM EDT | 47.50 | 3.50 | 3.30 | 3.50 | +0.65 | +22.81% | 364 | 495 | 49.10% |
| CLS240621C00050000 | 2024-05-07 3:40PM EDT | 50.00 | 2.17 | 2.20 | 2.30 | +0.31 | +16.67% | 1,599 | 2,909 | 47.02% |
| CLS240621C00052500 | 2024-05-07 3:40PM EDT | 52.50 | 1.40 | 1.40 | 1.55 | +0.15 | +12.00% | 28 | 324 | 47.51% |
| CLS240621C00055000 | 2024-05-06 3:55PM EDT | 55.00 | 0.74 | 0.90 | 1.40 | 0.00 | - | 20 | 1,185 | 50.44% |
| CLS240621C00057500 | 2024-05-07 11:00AM EDT | 57.50 | 0.55 | 0.55 | 0.65 | +0.20 | +57.14% | 33 | 88 | 48.19% |
| CLS240621C00060000 | 2024-05-06 2:41PM EDT | 60.00 | 0.30 | 0.35 | 0.40 | -0.05 | -14.29% | 1 | 1,481 | 48.24% |
| CLS240621C00065000 | 2024-04-23 9:54AM EDT | 65.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 20 | 431 | 51.56% |
| CLS240621C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | 1 | 165 | 75.68% |
| CLS240621C00075000 | 2024-04-24 9:42AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 78.52% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00012500 | 2023-11-24 10:30AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 164.06% |
| CLS240621P00015000 | 2023-10-17 12:43PM EDT | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 172.27% |
| CLS240621P00017500 | 2024-01-24 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 174.02% |
| CLS240621P00020000 | 2024-02-09 1:26PM EDT | 20.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 43 | 153.13% |
| CLS240621P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,000 | 329 | 87.50% |
| CLS240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 27 | 118.16% |
| CLS240621P00027500 | 2024-04-23 2:53PM EDT | 27.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1,578 | 103.32% |
| CLS240621P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 7 | 71 | 89.55% |
| CLS240621P00032500 | 2024-04-29 2:28PM EDT | 32.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 20 | 231 | 65.04% |
| CLS240621P00035000 | 2024-05-03 1:59PM EDT | 35.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 55 | 681 | 52.73% |
| CLS240621P00037500 | 2024-05-07 12:01PM EDT | 37.50 | 0.25 | 0.15 | 0.30 | -0.07 | -21.87% | 5 | 369 | 50.39% |
| CLS240621P00040000 | 2024-05-07 12:06PM EDT | 40.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 3 | 364 | 47.75% |
| CLS240621P00042500 | 2024-05-07 2:24PM EDT | 42.50 | 1.00 | 0.85 | 1.00 | -0.13 | -11.50% | 69 | 447 | 46.00% |
| CLS240621P00045000 | 2024-05-07 2:48PM EDT | 45.00 | 1.80 | 1.55 | 1.75 | -0.26 | -12.62% | 47 | 280 | 45.17% |
| CLS240621P00047500 | 2024-05-07 1:55PM EDT | 47.50 | 2.78 | 2.60 | 2.75 | -0.42 | -13.13% | 7 | 107 | 43.46% |
| CLS240621P00050000 | 2024-05-06 12:06PM EDT | 50.00 | 4.77 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 43.58% |
| CLS240621P00052500 | 2024-05-07 11:49AM EDT | 52.50 | 6.00 | 5.70 | 5.90 | -3.00 | -33.33% | 3 | 75 | 42.87% |
| CLS240621P00055000 | 2024-05-07 12:07PM EDT | 55.00 | 7.89 | 7.70 | 9.80 | -3.41 | -30.18% | 30 | 14 | 58.84% |
| CLS240621P00057500 | 2024-04-19 1:43PM EDT | 57.50 | 16.50 | 9.40 | 10.80 | 0.00 | - | 4 | 5 | 59.38% |
| CLS240621P00060000 | 2024-04-25 10:59AM EDT | 60.00 | 15.35 | 11.60 | 13.70 | 0.00 | - | 2 | 1 | 51.81% |
