Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.436,12 -837,88 (-1,41%) CMC Crypto 200
1.299,95 -65,17 (-4,77%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Celestica Inc. (CLS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920C00015000 | 2024-02-20 3:48PM EDT | 15.00 | 23.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 168.16% |
| CLS240920C00022500 | 2024-04-12 3:31PM EDT | 22.50 | 23.08 | 24.10 | 27.80 | 0.00 | - | 1 | 4 | 86.47% |
| CLS240920C00025000 | 2024-05-03 10:32AM EDT | 25.00 | 20.60 | 22.20 | 25.40 | 0.00 | - | 3 | 28 | 86.23% |
| CLS240920C00027500 | 2024-05-06 10:22AM EDT | 27.50 | 19.70 | 20.20 | 23.10 | 0.00 | - | 5 | 46 | 83.64% |
| CLS240920C00030000 | 2024-04-23 1:44PM EDT | 30.00 | 16.20 | 17.60 | 20.70 | 0.00 | - | 2 | 25 | 73.34% |
| CLS240920C00032500 | 2024-03-05 3:06PM EDT | 32.50 | 15.75 | 16.30 | 17.70 | 0.00 | - | 2 | 46 | 69.68% |
| CLS240920C00035000 | 2024-04-26 12:47PM EDT | 35.00 | 10.30 | 14.30 | 14.70 | 0.00 | - | 1 | 38 | 60.16% |
| CLS240920C00037500 | 2024-03-07 2:57PM EDT | 37.50 | 14.31 | 14.40 | 17.00 | 0.00 | - | 30 | 4 | 94.48% |
| CLS240920C00040000 | 2024-05-06 3:49PM EDT | 40.00 | 9.89 | 10.30 | 10.90 | 0.00 | - | 2 | 110 | 54.98% |
| CLS240920C00042500 | 2024-05-07 2:01PM EDT | 42.50 | 8.90 | 8.90 | 9.20 | +3.30 | +58.93% | 2 | 134 | 54.71% |
| CLS240920C00045000 | 2024-05-07 3:45PM EDT | 45.00 | 7.60 | 5.80 | 7.70 | +0.90 | +13.43% | 3 | 169 | 54.74% |
| CLS240920C00047500 | 2024-05-07 9:30AM EDT | 47.50 | 6.00 | 6.30 | 6.50 | +0.30 | +5.26% | 5 | 1,278 | 53.74% |
| CLS240920C00050000 | 2024-05-06 2:22PM EDT | 50.00 | 4.74 | 5.10 | 5.40 | 0.00 | - | 23 | 83 | 52.73% |
| CLS240920C00052500 | 2024-05-01 10:04AM EDT | 52.50 | 2.35 | 4.20 | 4.50 | 0.00 | - | 2 | 140 | 52.62% |
| CLS240920C00055000 | 2024-05-07 10:22AM EDT | 55.00 | 3.15 | 3.40 | 3.70 | +1.15 | +57.50% | 1 | 111 | 52.22% |
| CLS240920C00057500 | 2024-04-26 12:14PM EDT | 57.50 | 1.55 | 1.75 | 4.20 | 0.00 | - | 34 | 85 | 52.76% |
| CLS240920C00060000 | 2024-05-03 2:08PM EDT | 60.00 | 1.50 | 1.90 | 2.45 | 0.00 | - | 25 | 3,257 | 50.07% |
| CLS240920C00065000 | 2024-04-12 12:13PM EDT | 65.00 | 1.80 | 0.35 | 2.55 | 0.00 | - | 3 | 501 | 50.59% |
| CLS240920C00070000 | 2024-04-25 10:16AM EDT | 70.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 1 | 33 | 51.95% |
| CLS240920C00075000 | 2024-04-26 9:46AM EDT | 75.00 | 0.25 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 52.10% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240920P00020000 | 2024-05-01 10:54AM EDT | 20.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 89.06% |
| CLS240920P00022500 | 2024-03-21 3:07PM EDT | 22.50 | 0.58 | 0.10 | 1.55 | 0.00 | - | 4 | 12 | 94.63% |
| CLS240920P00025000 | 2024-04-09 10:51AM EDT | 25.00 | 0.85 | 0.05 | 1.45 | 0.00 | - | 2 | 8 | 81.30% |
| CLS240920P00027500 | 2024-05-03 12:07PM EDT | 27.50 | 0.10 | 0.10 | 1.55 | 0.00 | - | 1 | 19 | 73.29% |
| CLS240920P00030000 | 2024-05-03 3:38PM EDT | 30.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 4 | 54 | 65.63% |
| CLS240920P00032500 | 2024-05-03 3:38PM EDT | 32.50 | 0.82 | 0.45 | 0.65 | 0.00 | - | 4 | 17 | 51.61% |
| CLS240920P00035000 | 2024-04-23 3:42PM EDT | 35.00 | 1.85 | 0.15 | 1.00 | 0.00 | - | 2 | 41 | 50.29% |
| CLS240920P00037500 | 2024-05-01 10:37AM EDT | 37.50 | 1.48 | 1.15 | 2.20 | -1.22 | -45.19% | 2 | 2,535 | 51.76% |
| CLS240920P00040000 | 2024-05-02 9:53AM EDT | 40.00 | 3.56 | 1.70 | 2.80 | 0.00 | - | 1 | 52 | 55.76% |
| CLS240920P00042500 | 2024-05-07 11:07AM EDT | 42.50 | 2.79 | 2.30 | 3.00 | -2.01 | -41.88% | 2 | 84 | 47.97% |
| CLS240920P00045000 | 2024-04-22 10:15AM EDT | 45.00 | 7.37 | 3.80 | 4.00 | 0.00 | - | 2 | 103 | 47.17% |
| CLS240920P00047500 | 2024-04-26 12:20PM EDT | 47.50 | 8.00 | 5.00 | 5.20 | 0.00 | - | 13 | 327 | 46.52% |
| CLS240920P00050000 | 2024-04-26 12:14PM EDT | 50.00 | 9.70 | 6.40 | 6.60 | 0.00 | - | 10 | 49 | 46.07% |
| CLS240920P00052500 | 2024-04-23 11:21AM EDT | 52.50 | 11.00 | 7.90 | 8.20 | 0.00 | - | 3 | 4 | 45.87% |
| CLS240920P00055000 | 2024-03-18 10:39AM EDT | 55.00 | 12.70 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 69.02% |
| CLS240920P00060000 | 2024-05-01 9:47AM EDT | 60.00 | 17.10 | 13.30 | 13.70 | 0.00 | - | 1 | 25 | 43.68% |
