Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.902,45 +33,07 (+0,08%) Gold
2.411,60 +26,10 (+1,09%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.807,84 +1.277,71 (+2,11%)
Comerica Incorporated (CMA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240517C00027500 | 2024-04-15 3:38PM EDT | 27.50 | 23.20 | 27.30 | 28.10 | 0.00 | - | 5 | 6 | 804.69% |
| CMA240517C00030000 | 2024-04-19 12:15PM EDT | 30.00 | 21.90 | 24.70 | 24.90 | 0.00 | - | 1 | 2 | 503.13% |
| CMA240517C00032500 | 2024-04-15 1:12PM EDT | 32.50 | 18.30 | 21.80 | 22.90 | 0.00 | - | - | 3 | 704.69% |
| CMA240517C00037500 | 2024-04-24 10:48AM EDT | 37.50 | 15.20 | 17.20 | 18.20 | 0.00 | - | - | 1 | 485.94% |
| CMA240517C00040000 | 2024-05-08 12:36PM EDT | 40.00 | 13.40 | 14.70 | 15.10 | 0.00 | - | 3 | 7 | 281.25% |
| CMA240517C00041000 | 2024-05-08 11:59AM EDT | 41.00 | 12.50 | 13.60 | 14.60 | 0.00 | - | - | 1 | 361.72% |
| CMA240517C00042000 | 2024-05-03 10:33AM EDT | 42.00 | 11.50 | 12.70 | 13.70 | 0.00 | - | 1 | 1 | 366.02% |
| CMA240517C00042500 | 2024-05-14 10:37AM EDT | 42.50 | 11.20 | 12.20 | 12.60 | 0.00 | - | 1 | 10 | 234.38% |
| CMA240517C00044000 | 2024-05-07 3:58PM EDT | 44.00 | 9.40 | 10.70 | 11.50 | 0.00 | - | - | 1 | 289.06% |
| CMA240517C00045000 | 2024-05-03 9:56AM EDT | 45.00 | 9.10 | 9.70 | 11.10 | 0.00 | - | 1 | 44 | 330.86% |
| CMA240517C00047500 | 2024-05-14 10:38AM EDT | 47.50 | 6.20 | 7.20 | 8.10 | 0.00 | - | 2 | 130 | 218.75% |
| CMA240517C00048000 | 2024-04-29 10:22AM EDT | 48.00 | 4.36 | 6.70 | 7.60 | 0.00 | - | - | 6 | 206.64% |
| CMA240517C00049000 | 2024-04-30 3:46PM EDT | 49.00 | 2.35 | 5.70 | 6.60 | 0.00 | - | 9 | 14 | 182.81% |
| CMA240517C00050000 | 2024-05-16 12:42PM EDT | 50.00 | 4.85 | 4.70 | 5.60 | 0.00 | - | 1 | 2,136 | 158.98% |
| CMA240517C00051000 | 2024-05-10 2:03PM EDT | 51.00 | 2.67 | 3.70 | 4.70 | 0.00 | - | 3 | 9 | 142.19% |
| CMA240517C00052000 | 2024-05-15 2:19PM EDT | 52.00 | 2.96 | 2.55 | 2.85 | 0.00 | - | 4 | 40 | 0.00% |
| CMA240517C00052500 | 2024-05-17 10:03AM EDT | 52.50 | 2.32 | 2.15 | 2.35 | +0.21 | +9.95% | 2 | 3,154 | 0.00% |
| CMA240517C00053000 | 2024-05-17 9:30AM EDT | 53.00 | 2.00 | 1.70 | 2.45 | +0.47 | +30.72% | 58 | 254 | 74.22% |
| CMA240517C00054000 | 2024-05-17 11:43AM EDT | 54.00 | 0.80 | 0.75 | 0.90 | +0.17 | +26.98% | 133 | 619 | 25.00% |
| CMA240517C00055000 | 2024-05-17 11:44AM EDT | 55.00 | 0.11 | 0.05 | 0.15 | -0.09 | -47.37% | 7 | 3,437 | 18.56% |
| CMA240517C00056000 | 2024-05-16 3:45PM EDT | 56.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 72 | 75.98% |
| CMA240517C00057000 | 2024-05-13 10:51AM EDT | 57.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 40 | 112 | 94.73% |
| CMA240517C00057500 | 2024-05-15 9:49AM EDT | 57.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 258 | 65.63% |
| CMA240517C00058000 | 2024-05-08 2:57PM EDT | 58.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 111.72% |
| CMA240517C00059000 | 2024-05-15 12:15PM EDT | 59.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 8 | 8 | 128.91% |
| CMA240517C00060000 | 2024-05-16 3:51PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 163.67% |
| CMA240517C00062500 | 2024-05-15 9:43AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 136 | 445 | 143.75% |
| CMA240517C00063000 | 2024-05-15 9:43AM EDT | 63.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 90 | 91 | 250.39% |
| CMA240517C00064000 | 2024-05-15 9:43AM EDT | 64.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 114 | 116 | 257.23% |
| CMA240517C00065000 | 2024-05-15 12:18PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 349 | 178.13% |
| CMA240517C00066000 | 2024-05-15 9:31AM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 269.14% |
| CMA240517C00070000 | 2024-05-16 11:20AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 20 | 353.13% |
| CMA240517C00075000 | 2024-03-05 2:44PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 50 | 328.91% |
| CMA240517C00080000 | 2024-05-09 3:52PM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 483.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240517P00030000 | 2024-04-17 1:09PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 28 | 778.91% |
| CMA240517P00032500 | 2024-02-29 11:12AM EDT | 32.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 24 | 570.31% |
| CMA240517P00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 459.38% |
| CMA240517P00037500 | 2024-04-12 11:35AM EDT | 37.50 | 0.13 | 0.00 | 0.80 | 0.00 | - | 14 | 50 | 504.69% |
| CMA240517P00040000 | 2024-05-10 3:06PM EDT | 40.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 40 | 108 | 460.55% |
| CMA240517P00041000 | 2024-05-08 9:30AM EDT | 41.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 135 | 432.42% |
| CMA240517P00042000 | 2024-05-13 9:55AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 133 | 404.69% |
| CMA240517P00042500 | 2024-05-14 10:02AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,544 | 242.19% |
| CMA240517P00043000 | 2024-05-10 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 349.22% |
| CMA240517P00044000 | 2024-05-09 2:47PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 323.44% |
| CMA240517P00045000 | 2024-05-16 2:05PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 175.00% |
| CMA240517P00046000 | 2024-05-10 11:26AM EDT | 46.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 157.81% |
| CMA240517P00047000 | 2024-05-15 9:32AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 340 | 140.63% |
| CMA240517P00047500 | 2024-05-15 2:50PM EDT | 47.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 14 | 288 | 215.63% |
| CMA240517P00048000 | 2024-05-03 9:32AM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 223.05% |
| CMA240517P00049000 | 2024-05-03 9:53AM EDT | 49.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 36 | 121.88% |
| CMA240517P00050000 | 2024-05-17 9:54AM EDT | 50.00 | 0.30 | 0.00 | 0.10 | +0.25 | +500.00% | 1 | 2,456 | 103.13% |
| CMA240517P00051000 | 2024-05-15 2:08PM EDT | 51.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 627 | 660 | 132.42% |
| CMA240517P00052000 | 2024-05-16 12:08PM EDT | 52.00 | 0.07 | 0.05 | 0.45 | 0.00 | - | 5 | 59 | 103.91% |
| CMA240517P00052500 | 2024-05-14 3:56PM EDT | 52.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 41 | 231 | 57.03% |
| CMA240517P00053000 | 2024-05-16 1:24PM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 93.55% |
| CMA240517P00054000 | 2024-05-17 10:47AM EDT | 54.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 16 | 794 | 40.23% |
| CMA240517P00055000 | 2024-05-16 2:29PM EDT | 55.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 20 | 61 | 23.93% |
| CMA240517P00057500 | 2024-04-23 3:03PM EDT | 57.50 | 5.00 | 2.65 | 2.85 | 0.00 | - | 2 | 2 | 72.27% |
| CMA240517P00060000 | 2024-01-10 2:26PM EDT | 60.00 | 7.30 | 8.70 | 11.20 | 0.00 | - | 5 | 8 | 593.55% |
| CMA240517P00062500 | 2024-02-23 2:07PM EDT | 62.50 | 13.70 | 10.70 | 12.20 | 0.00 | - | 2 | 0 | 572.07% |
