Deutsche Märkte geschlossen

Celestica Inc. (CLS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,33-0,08 (-0,13%)
Ab 12:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLS240621C000125002024-05-28 10:03AM EDT12.5047.2844.8048.200.00-11472.85%
CLS240621C000150002024-02-09 11:36AM EDT15.0023.2530.3032.900.00-100.00%
CLS240621C000175002024-03-15 9:54AM EDT17.5027.0025.6029.500.00-460.00%
CLS240621C000200002024-04-15 10:38AM EDT20.0025.6429.3033.300.00-1450.00%
CLS240621C000225002024-05-28 11:46AM EDT22.5037.9835.9038.300.00-1544209.57%
CLS240621C000250002024-05-21 1:55PM EDT25.0027.9033.4035.900.00-7117194.92%
CLS240621C000275002024-05-24 10:46AM EDT27.5030.6031.0033.500.00-781185.35%
CLS240621C000300002024-05-20 10:21AM EDT30.0022.4027.3030.700.00-10501224.61%
CLS240621C000325002024-05-24 10:12AM EDT32.5025.1026.0028.200.00-194136.91%
CLS240621C000350002024-05-22 12:48PM EDT35.0019.0023.4025.400.00-629297.27%
CLS240621C000375002024-05-24 9:58AM EDT37.5019.1021.2023.400.00-1189122.46%
CLS240621C000400002024-05-28 3:47PM EDT40.0019.8018.7019.400.00-128975.00%
CLS240621C000425002024-05-24 3:28PM EDT42.5016.4316.4018.300.00-17497.07%
CLS240621C000450002024-05-29 11:22AM EDT45.0014.3413.9014.30+0.24+1.70%196040.00%
CLS240621C000475002024-05-29 9:51AM EDT47.5011.4011.2012.10-0.50-4.20%187359.96%
CLS240621C000500002024-05-29 11:39AM EDT50.009.239.109.40-0.16-1.70%61,88436.72%
CLS240621C000525002024-05-29 10:51AM EDT52.507.357.007.20+0.15+2.08%22,02541.50%
CLS240621C000550002024-05-29 9:45AM EDT55.005.205.005.30-0.25-4.59%93,83644.09%
CLS240621C000575002024-05-29 10:42AM EDT57.503.603.503.70-0.30-7.69%51,81444.97%
CLS240621C000600002024-05-29 12:07PM EDT60.002.302.302.40-0.32-12.21%1013,30344.63%
CLS240621C000650002024-05-29 10:17AM EDT65.001.000.901.00-0.10-9.09%262,33947.66%
CLS240621C000700002024-05-29 11:22AM EDT70.000.400.350.45-0.01-2.44%1532250.59%
CLS240621C000750002024-05-28 3:27PM EDT75.000.150.100.200.00-2543652.64%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CLS240621P000125002023-11-24 10:30AM EDT12.500.100.000.100.00-1010256.25%
CLS240621P000150002023-10-17 12:43PM EDT15.000.320.000.350.00-105270.31%
CLS240621P000175002024-01-24 10:30AM EDT17.500.200.000.750.00-2024276.17%
CLS240621P000200002024-02-09 1:26PM EDT20.000.170.000.750.00-1943247.85%
CLS240621P000225002024-04-03 2:42PM EDT22.500.100.000.050.00-2,000329150.00%
CLS240621P000250002024-04-26 9:30AM EDT25.000.340.000.400.00-727178.91%
CLS240621P000275002024-05-17 1:49PM EDT27.500.010.001.000.00-41,576192.48%
CLS240621P000300002024-04-26 9:30AM EDT30.000.420.001.350.00-771185.84%
CLS240621P000325002024-05-17 11:53AM EDT32.500.050.000.200.00-21249115.43%
CLS240621P000350002024-05-22 12:40PM EDT35.000.050.001.000.00-1730139.55%
CLS240621P000375002024-05-28 11:33AM EDT37.500.050.000.050.00-5652075.00%
CLS240621P000400002024-05-28 2:08PM EDT40.000.080.050.15+0.01+14.29%11,34079.49%
CLS240621P000425002024-05-29 10:04AM EDT42.500.250.050.20+0.17+212.50%251371.48%
CLS240621P000450002024-05-28 10:56AM EDT45.000.100.050.300.00-22,46765.04%
CLS240621P000475002024-05-28 11:59AM EDT47.500.120.101.100.00-336774.12%
CLS240621P000500002024-05-29 11:00AM EDT50.000.250.200.30-0.05-16.67%6848050.20%
CLS240621P000525002024-05-29 11:31AM EDT52.500.560.500.60+0.05+9.80%527448.63%
CLS240621P000550002024-05-29 11:32AM EDT55.001.071.101.20+0.09+9.18%3321048.93%
CLS240621P000575002024-05-29 11:03AM EDT57.501.901.952.050.00-6018348.10%
CLS240621P000600002024-05-29 9:34AM EDT60.003.803.203.40+0.80+26.67%421150.05%
CLS240621P000650002024-05-28 1:05PM EDT65.005.986.807.000.00-231452.34%
CLS240621P000700002024-05-29 9:33AM EDT70.0012.0011.2012.00+1.50+14.29%3665.58%