Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.281,79 +46,34 (+0,25%) Euro Stoxx 50
4.929,13 +35,11 (+0,72%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.338,60 -1,00 (-0,04%) EUR/USD
1,0767 +0,0051 (+0,47%) Bitcoin EUR
58.388,74 +1.224,82 (+2,14%)
The Clorox Company (CLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240719C00100000 | 2024-04-12 11:55AM EDT | 100.00 | 43.79 | 42.10 | 47.00 | 0.00 | - | 1 | 1 | 204.05% |
| CLX240719C00110000 | 2024-04-18 12:19PM EDT | 110.00 | 33.69 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 55.42% |
| CLX240719C00115000 | 2024-04-18 12:22PM EDT | 115.00 | 28.72 | 19.50 | 23.80 | 0.00 | - | 3 | 3 | 82.62% |
| CLX240719C00125000 | 2024-06-28 10:32AM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLX240719C00129000 | 2024-06-28 2:57PM EDT | 129.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLX240719C00130000 | 2024-06-28 12:13PM EDT | 130.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLX240719C00131000 | 2024-06-28 1:10PM EDT | 131.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CLX240719C00134000 | 2024-06-28 2:13PM EDT | 134.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLX240719C00135000 | 2024-06-28 1:31PM EDT | 135.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLX240719C00136000 | 2024-06-27 9:37AM EDT | 136.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLX240719C00137000 | 2024-06-28 10:47AM EDT | 137.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| CLX240719C00138000 | 2024-06-26 12:32PM EDT | 138.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CLX240719C00139000 | 2024-06-27 10:18AM EDT | 139.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CLX240719C00140000 | 2024-06-28 2:48PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CLX240719C00141000 | 2024-06-28 11:10AM EDT | 141.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CLX240719C00142000 | 2024-06-28 3:36PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CLX240719C00143000 | 2024-06-28 2:13PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| CLX240719C00144000 | 2024-06-28 10:40AM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CLX240719C00145000 | 2024-06-28 11:43AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CLX240719C00146000 | 2024-06-24 12:13PM EDT | 146.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CLX240719C00150000 | 2024-06-28 3:57PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| CLX240719C00155000 | 2024-06-28 3:57PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| CLX240719C00157500 | 2024-06-25 9:43AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CLX240719C00160000 | 2024-06-26 12:38PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CLX240719C00165000 | 2024-06-25 11:56AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CLX240719C00170000 | 2024-06-27 2:01PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLX240719C00175000 | 2024-05-29 11:59AM EDT | 175.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 8 | 94 | 71.58% |
| CLX240719C00180000 | 2024-06-18 1:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CLX240719C00185000 | 2024-06-18 1:55PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CLX240719C00190000 | 2024-05-22 1:39PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 58.98% |
| CLX240719C00195000 | 2024-05-10 12:57PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 63.09% |
| CLX240719C00200000 | 2024-06-10 9:44AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CLX240719C00210000 | 2024-02-22 4:10PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 80.66% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240719P00080000 | 2023-11-21 11:07AM EDT | 80.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | - | 2 | 111.91% |
| CLX240719P00085000 | 2024-05-20 9:48AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 127.44% |
| CLX240719P00090000 | 2023-12-29 2:15PM EDT | 90.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 40 | 40 | 96.48% |
| CLX240719P00095000 | 2024-05-24 1:35PM EDT | 95.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 101.86% |
| CLX240719P00100000 | 2024-06-04 10:35AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLX240719P00105000 | 2024-05-01 3:22PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 56.84% |
| CLX240719P00110000 | 2024-06-28 2:00PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CLX240719P00115000 | 2024-06-27 11:39AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CLX240719P00120000 | 2024-06-25 10:16AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CLX240719P00125000 | 2024-06-28 11:45AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CLX240719P00126000 | 2024-06-24 1:00PM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CLX240719P00127000 | 2024-06-28 10:27AM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CLX240719P00128000 | 2024-06-27 3:13PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CLX240719P00129000 | 2024-06-27 2:23PM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CLX240719P00130000 | 2024-06-28 3:36PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CLX240719P00131000 | 2024-06-26 12:23PM EDT | 131.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CLX240719P00132000 | 2024-06-26 11:12AM EDT | 132.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CLX240719P00133000 | 2024-06-28 3:32PM EDT | 133.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CLX240719P00134000 | 2024-06-26 10:39AM EDT | 134.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CLX240719P00135000 | 2024-06-28 3:32PM EDT | 135.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CLX240719P00136000 | 2024-06-28 2:08PM EDT | 136.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CLX240719P00137000 | 2024-06-27 2:37PM EDT | 137.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLX240719P00138000 | 2024-06-28 3:17PM EDT | 138.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLX240719P00139000 | 2024-06-28 2:02PM EDT | 139.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLX240719P00140000 | 2024-06-28 3:36PM EDT | 140.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CLX240719P00141000 | 2024-06-27 10:49AM EDT | 141.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLX240719P00145000 | 2024-06-18 1:35PM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLX240719P00150000 | 2024-06-24 12:12PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CLX240719P00155000 | 2024-05-30 3:55PM EDT | 155.00 | 25.63 | 16.20 | 20.60 | 0.00 | - | 8 | 0 | 62.09% |
| CLX240719P00160000 | 2024-05-01 3:24PM EDT | 160.00 | 16.50 | 26.10 | 31.00 | 0.00 | - | 190 | 0 | 101.88% |
| CLX240719P00165000 | 2024-06-13 3:05PM EDT | 165.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLX240719P00170000 | 2024-05-30 3:55PM EDT | 170.00 | 41.16 | 31.20 | 35.90 | 0.00 | - | 2 | 0 | 91.28% |
