Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.160,16 +256,87 (+0,68%) Gold
2.312,10 +1,10 (+0,05%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.064,92 +1.703,88 (+3,19%)
Celestica Inc. (CLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM 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 | 20.50 | 22.10 | 0.00 | - | - | 1 | 225.59% |
| CLS240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 19.00 | 18.10 | 19.90 | 0.00 | - | 1 | 2 | 212.11% |
| CLS240517C00032500 | 2024-04-22 11:06AM EDT | 32.50 | 9.70 | 10.60 | 11.30 | 0.00 | - | 1 | 1 | 90.04% |
| CLS240517C00035000 | 2024-05-01 12:44PM EDT | 35.00 | 8.25 | 7.30 | 8.60 | 0.00 | - | 2 | 44 | 82.03% |
| CLS240517C00037500 | 2024-04-26 9:32AM EDT | 37.50 | 5.40 | 5.90 | 6.20 | 0.00 | - | 1 | 107 | 58.69% |
| CLS240517C00040000 | 2024-05-02 10:01AM EDT | 40.00 | 3.30 | 3.70 | 3.90 | -1.00 | -23.26% | 1 | 1,284 | 52.83% |
| CLS240517C00042500 | 2024-05-02 10:12AM EDT | 42.50 | 1.50 | 2.05 | 2.20 | -1.23 | -45.05% | 13 | 911 | 50.29% |
| CLS240517C00045000 | 2024-05-02 11:21AM EDT | 45.00 | 1.10 | 1.00 | 1.10 | -0.15 | -12.00% | 10 | 2,500 | 50.10% |
| CLS240517C00047500 | 2024-05-02 12:10PM EDT | 47.50 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 17 | 3,236 | 50.78% |
| CLS240517C00050000 | 2024-05-02 12:53PM EDT | 50.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 52 | 4,758 | 51.07% |
| CLS240517C00052500 | 2024-05-01 3:02PM EDT | 52.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 19 | 2,578 | 59.18% |
| CLS240517C00055000 | 2024-05-02 12:53PM EDT | 55.00 | 0.09 | 0.05 | 0.25 | -0.11 | -55.00% | 10 | 1,027 | 69.92% |
| CLS240517C00057500 | 2024-04-30 12:25PM EDT | 57.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 241 | 86.72% |
| CLS240517C00060000 | 2024-04-30 10:44AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 828 | 78.91% |
| CLS240517C00065000 | 2024-05-02 12:08PM EDT | 65.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 1 | 447 | 94.53% |
| CLS240517C00070000 | 2024-05-01 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 8 | 134.57% |
| CLS240517C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 158.20% |
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 | 0.40 | 0.00 | - | - | 2 | 180.86% |
| CLS240517P00030000 | 2024-05-02 11:07AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 1 | 566 | 100.39% |
| CLS240517P00032500 | 2024-04-25 3:55PM EDT | 32.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 13 | 128 | 92.58% |
| CLS240517P00035000 | 2024-05-01 1:45PM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 2,527 | 66.41% |
| CLS240517P00037500 | 2024-05-02 1:04PM EDT | 37.50 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 11 | 474 | 50.59% |
| CLS240517P00040000 | 2024-05-02 1:04PM EDT | 40.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 15 | 2,931 | 50.98% |
| CLS240517P00042500 | 2024-05-02 12:34PM EDT | 42.50 | 1.45 | 1.25 | 1.40 | +0.41 | +39.42% | 4 | 538 | 48.88% |
| CLS240517P00045000 | 2024-05-02 10:59AM EDT | 45.00 | 2.80 | 2.65 | 2.80 | -0.70 | -20.00% | 115 | 492 | 48.63% |
| CLS240517P00047500 | 2024-04-29 2:32PM EDT | 47.50 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 271 | 52.73% |
| CLS240517P00050000 | 2024-04-26 1:37PM EDT | 50.00 | 7.20 | 6.70 | 7.20 | 0.00 | - | 5 | 186 | 51.07% |
| CLS240517P00052500 | 2024-04-11 11:47AM EDT | 52.50 | 8.30 | 9.10 | 9.60 | 0.00 | - | - | 14 | 54.49% |
| CLS240517P00055000 | 2024-04-25 1:59PM EDT | 55.00 | 10.70 | 11.60 | 12.10 | 0.00 | - | 10 | 6 | 64.65% |
