Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.120,96 +52,75 (+0,29%) Euro Stoxx 50
4.909,61 +29,19 (+0,60%) Dow Jones 30
38.815,36 +37,26 (+0,10%) Gold
2.334,10 +5,10 (+0,22%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
Comerica Incorporated (CMA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621C00032500 | 2024-05-01 3:03PM EDT | 32.50 | 19.90 | 17.50 | 20.30 | 0.00 | - | - | 3 | 626.56% |
| CMA240621C00040000 | 2024-04-25 10:43AM EDT | 40.00 | 12.20 | 10.60 | 12.70 | 0.00 | - | - | 7 | 428.71% |
| CMA240621C00042500 | 2024-04-25 10:57AM EDT | 42.50 | 9.70 | 8.10 | 8.70 | 0.00 | - | - | 5 | 319.34% |
| CMA240621C00044000 | 2024-06-11 10:20AM EDT | 44.00 | 2.15 | 2.75 | 3.20 | 0.00 | - | - | 0 | 64.45% |
| CMA240621C00045000 | 2024-06-13 3:20PM EDT | 45.00 | 3.20 | 1.55 | 2.45 | 0.00 | - | 50 | 0 | 65.92% |
| CMA240621C00046000 | 2024-06-17 2:34PM EDT | 46.00 | 1.00 | 1.15 | 1.55 | 0.00 | - | 6 | 17 | 52.83% |
| CMA240621C00047000 | 2024-06-17 3:41PM EDT | 47.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 72 | 89 | 40.23% |
| CMA240621C00047500 | 2024-06-17 3:40PM EDT | 47.50 | 0.27 | 0.25 | 0.40 | 0.00 | - | 50 | 160 | 32.91% |
| CMA240621C00048000 | 2024-06-17 3:24PM EDT | 48.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 12 | 1,401 | 32.91% |
| CMA240621C00049000 | 2024-06-17 3:38PM EDT | 49.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 18 | 831 | 63.97% |
| CMA240621C00050000 | 2024-06-17 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 252 | 38.87% |
| CMA240621C00051000 | 2024-06-12 1:29PM EDT | 51.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 173 | 59.18% |
| CMA240621C00052000 | 2024-06-13 3:28PM EDT | 52.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 40 | 72.27% |
| CMA240621C00052500 | 2024-06-17 10:53AM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 172 | 66.02% |
| CMA240621C00053000 | 2024-06-17 10:12AM EDT | 53.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 551 | 70.31% |
| CMA240621C00054000 | 2024-06-17 3:38PM EDT | 54.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 137 | 87.50% |
| CMA240621C00055000 | 2024-06-17 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 830 | 96.09% |
| CMA240621C00056000 | 2024-06-11 3:05PM EDT | 56.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 18 | 104.49% |
| CMA240621C00057000 | 2024-06-13 2:59PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 18 | 112.50% |
| CMA240621C00057500 | 2024-06-17 11:23AM EDT | 57.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 1,338 | 116.41% |
| CMA240621C00058000 | 2024-06-12 12:52PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 244 | 267 | 120.31% |
| CMA240621C00059000 | 2024-06-12 1:30PM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 83 | 127.73% |
| CMA240621C00060000 | 2024-06-03 10:36AM EDT | 60.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 386 | 135.16% |
| CMA240621C00061000 | 2024-06-07 1:44PM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 32 | 130.08% |
| CMA240621C00062000 | 2024-06-07 1:43PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 128.13% |
| CMA240621C00065000 | 2024-05-02 2:18PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 179.69% |
| CMA240621C00070000 | 2024-05-31 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 241 | 157.81% |
| CMA240621C00080000 | 2024-05-28 11:01AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 203.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMA240621P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 27 | 198.44% |
| CMA240621P00035000 | 2024-05-23 1:52PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 164.06% |
| CMA240621P00036000 | 2024-06-14 12:08PM EDT | 36.00 | 0.05 | - | 0.25 | 0.00 | - | - | 10 | 175.39% |
| CMA240621P00037500 | 2024-06-14 10:11AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 99.61% |
| CMA240621P00039000 | 2024-06-17 10:52AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 24 | 112.50% |
| CMA240621P00040000 | 2024-06-17 2:15PM EDT | 40.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 21 | 53 | 104.10% |
| CMA240621P00042000 | 2024-06-17 3:50PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 54.69% |
| CMA240621P00042500 | 2024-06-17 3:50PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 56.25% |
| CMA240621P00043000 | 2024-06-14 2:30PM EDT | 43.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 50.78% |
| CMA240621P00044000 | 2024-06-17 10:54AM EDT | 44.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 19 | 272 | 57.42% |
| CMA240621P00045000 | 2024-06-17 3:59PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 48 | 828 | 34.38% |
| CMA240621P00046000 | 2024-06-18 9:33AM EDT | 46.00 | 0.25 | 0.15 | 0.25 | -0.34 | -57.63% | 2 | 1,275 | 31.06% |
| CMA240621P00047000 | 2024-06-17 9:33AM EDT | 47.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 20 | 2,237 | 25.98% |
| CMA240621P00047500 | 2024-06-17 11:57AM EDT | 47.50 | 1.55 | 0.55 | 0.90 | 0.00 | - | 19 | 322 | 28.52% |
| CMA240621P00048000 | 2024-06-14 3:08PM EDT | 48.00 | 1.38 | 0.95 | 1.55 | 0.00 | - | 7 | 1,242 | 45.90% |
| CMA240621P00049000 | 2024-06-13 10:34AM EDT | 49.00 | 1.70 | 0.95 | 2.15 | 0.00 | - | 3 | 11 | 31.64% |
| CMA240621P00050000 | 2024-06-17 10:10AM EDT | 50.00 | 3.80 | 2.10 | 3.30 | 0.00 | - | 2 | 261 | 57.62% |
| CMA240621P00051000 | 2024-06-17 10:48AM EDT | 51.00 | 4.93 | 3.30 | 4.40 | 0.00 | - | 10 | 31 | 78.13% |
| CMA240621P00052000 | 2024-06-18 9:41AM EDT | 52.00 | 5.00 | 4.60 | 5.10 | +0.15 | +3.09% | 7 | 14 | 48.44% |
| CMA240621P00052500 | 2024-06-13 10:07AM EDT | 52.50 | 4.64 | 4.90 | 5.80 | 0.00 | - | 20 | 40 | 85.35% |
| CMA240621P00053000 | 2024-05-31 10:23AM EDT | 53.00 | 3.40 | 5.50 | 6.50 | 0.00 | - | 71 | 14 | 109.38% |
| CMA240621P00054000 | 2024-06-13 2:44PM EDT | 54.00 | 6.10 | 6.60 | 7.10 | 0.00 | - | 5 | 0 | 63.28% |
| CMA240621P00055000 | 2024-06-11 1:58PM EDT | 55.00 | 9.30 | 7.60 | 8.70 | 0.00 | - | 2 | 22 | 85.94% |
| CMA240621P00056000 | 2024-05-20 11:32AM EDT | 56.00 | 2.85 | 8.80 | 9.10 | 0.00 | - | - | 0 | 76.56% |
| CMA240621P00057500 | 2024-06-06 11:02AM EDT | 57.50 | 9.70 | 9.70 | 11.50 | 0.00 | - | 1 | 9 | 85.94% |
| CMA240621P00060000 | 2024-04-24 10:09AM EDT | 60.00 | 7.60 | 9.00 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| CMA240621P00067000 | 2024-05-20 2:37PM EDT | 67.00 | 13.60 | 19.20 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMA240621P00070000 | 2024-05-20 1:57PM EDT | 70.00 | 16.40 | 22.20 | 24.00 | 0.00 | - | 7 | 0 | 154.69% |
| CMA240621P00075000 | 2024-06-10 9:59AM EDT | 75.00 | 28.60 | 27.20 | 29.00 | 0.00 | - | 2 | 1 | 178.13% |
| CMA240621P00080000 | 2024-05-16 1:30PM EDT | 80.00 | 25.70 | 32.80 | 33.50 | 0.00 | - | - | 3 | 230.47% |
