Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.481,65 +93,89 (+0,24%) Gold
2.371,60 +31,30 (+1,34%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.736,09 -1.345,95 (-2,32%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:26PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00022500 | 2024-04-18 12:17PM EDT | 22.50 | 23.04 | 25.10 | 28.40 | 0.00 | - | - | 1 | 330.08% |
| CLS240517C00025000 | 2024-05-10 9:54AM EDT | 25.00 | 24.10 | 23.40 | 25.90 | +4.24 | +21.35% | 2 | 2 | 345.70% |
| CLS240517C00032500 | 2024-05-09 10:21AM EDT | 32.50 | 16.00 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 121.88% |
| CLS240517C00035000 | 2024-05-08 9:52AM EDT | 35.00 | 13.60 | 13.60 | 14.10 | 0.00 | - | 1 | 43 | 145.31% |
| CLS240517C00037500 | 2024-05-09 2:31PM EDT | 37.50 | 10.90 | 11.20 | 11.60 | 0.00 | - | 2 | 92 | 83.59% |
| CLS240517C00040000 | 2024-05-08 10:28AM EDT | 40.00 | 9.50 | 8.80 | 9.10 | 0.00 | - | 9 | 1,249 | 76.95% |
| CLS240517C00042500 | 2024-05-10 9:50AM EDT | 42.50 | 6.85 | 6.30 | 6.60 | +0.95 | +16.10% | 3 | 841 | 57.23% |
| CLS240517C00045000 | 2024-05-10 11:19AM EDT | 45.00 | 4.18 | 3.90 | 4.20 | +0.47 | +12.67% | 62 | 2,019 | 56.15% |
| CLS240517C00047500 | 2024-05-10 10:39AM EDT | 47.50 | 2.05 | 1.90 | 2.10 | +0.30 | +17.14% | 90 | 2,555 | 45.75% |
| CLS240517C00050000 | 2024-05-10 12:09PM EDT | 50.00 | 0.70 | 0.65 | 0.70 | +0.06 | +9.38% | 98 | 4,796 | 40.43% |
| CLS240517C00052500 | 2024-05-10 11:01AM EDT | 52.50 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 28 | 2,122 | 45.41% |
| CLS240517C00055000 | 2024-05-09 11:14AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 1,150 | 56.06% |
| CLS240517C00057500 | 2024-05-09 11:39AM EDT | 57.50 | 0.35 | 0.00 | 0.70 | 0.00 | - | 21 | 258 | 87.99% |
| CLS240517C00060000 | 2024-05-07 11:10AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 846 | 25.00% |
| CLS240517C00065000 | 2024-05-07 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 447 | 83.59% |
| CLS240517C00070000 | 2024-05-06 9:50AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 158.79% |
| CLS240517C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 192.58% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00022500 | 2024-04-23 1:18PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 329.30% |
| CLS240517P00030000 | 2024-05-06 3:49PM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 567 | 221.48% |
| CLS240517P00032500 | 2024-05-06 12:06PM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 126 | 191.21% |
| CLS240517P00035000 | 2024-05-09 10:01AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 2,529 | 110.16% |
| CLS240517P00037500 | 2024-05-09 2:32PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 523 | 101.37% |
| CLS240517P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 13 | 2,951 | 80.47% |
| CLS240517P00042500 | 2024-05-09 2:59PM EDT | 42.50 | 0.25 | 0.05 | 0.40 | +0.13 | +108.33% | 5 | 482 | 72.85% |
| CLS240517P00045000 | 2024-05-10 11:54AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.14 | -51.85% | 6 | 549 | 47.85% |
| CLS240517P00047500 | 2024-05-10 11:29AM EDT | 47.50 | 0.57 | 0.55 | 0.60 | -0.28 | -32.94% | 37 | 415 | 40.72% |
| CLS240517P00050000 | 2024-05-10 10:10AM EDT | 50.00 | 1.80 | 1.70 | 1.80 | -0.45 | -20.00% | 2 | 232 | 39.31% |
| CLS240517P00052500 | 2024-05-09 11:18AM EDT | 52.50 | 4.10 | 3.60 | 4.00 | 0.00 | - | 2 | 15 | 52.05% |
| CLS240517P00055000 | 2024-04-25 1:59PM EDT | 55.00 | 10.70 | 5.90 | 6.50 | 0.00 | - | 10 | 5 | 71.88% |
