Deutsche Märkte geschlossen

Comerica Incorporated (CMA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,82-0,65 (-1,37%)
Börsenschluss: 04:00PM EDT
47,00 +0,18 (+0,38%)
Nachbörse: 05:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMA240621C000325002024-05-01 3:03PM EDT32.5019.9017.5020.300.00--3478.22%
CMA240621C000400002024-04-25 10:43AM EDT40.0012.2010.6012.700.00--7327.34%
CMA240621C000425002024-04-25 10:57AM EDT42.509.708.108.700.00--5244.24%
CMA240621C000440002024-06-11 10:20AM EDT44.002.151.953.100.00--047.75%
CMA240621C000450002024-06-13 3:20PM EDT45.003.202.052.200.00-50041.31%
CMA240621C000460002024-06-14 10:43AM EDT46.001.251.251.35-1.10-46.81%14034.28%
CMA240621C000470002024-06-14 3:33PM EDT47.000.650.650.75-0.91-58.33%122532.32%
CMA240621C000475002024-06-14 2:46PM EDT47.500.520.400.55-0.28-35.00%614832.52%
CMA240621C000480002024-06-14 12:05PM EDT48.000.350.250.40-0.30-46.15%41,39833.01%
CMA240621C000490002024-06-14 1:38PM EDT49.000.170.100.20-0.23-57.50%2479533.99%
CMA240621C000500002024-06-14 12:51PM EDT50.000.100.050.15-0.10-50.00%2023439.65%
CMA240621C000510002024-06-12 1:29PM EDT51.000.200.050.150.00-517347.85%
CMA240621C000520002024-06-13 3:28PM EDT52.000.080.000.350.00-104057.81%
CMA240621C000525002024-06-13 12:18PM EDT52.500.070.050.15-0.03-30.00%417253.91%
CMA240621C000530002024-06-12 9:30AM EDT53.000.100.000.150.00-155153.91%
CMA240621C000540002024-06-14 10:43AM EDT54.000.050.000.20-0.07-58.33%1005263.87%
CMA240621C000550002024-06-14 11:21AM EDT55.000.060.000.10-0.10-62.50%483061.72%
CMA240621C000560002024-06-11 3:05PM EDT56.000.050.000.050.00-171860.16%
CMA240621C000570002024-06-13 2:59PM EDT57.000.050.001.300.00-1618130.27%
CMA240621C000575002024-06-14 12:04PM EDT57.500.050.000.40-0.10-66.67%21,34098.05%
CMA240621C000580002024-06-12 12:52PM EDT58.000.050.002.150.00-244267162.99%
CMA240621C000590002024-06-12 1:30PM EDT59.000.050.001.300.00-1683144.92%
CMA240621C000600002024-06-03 10:36AM EDT60.000.160.002.150.00-10386178.22%
CMA240621C000610002024-06-07 1:44PM EDT61.000.050.001.300.00-3232158.59%
CMA240621C000620002024-06-07 1:43PM EDT62.000.050.001.300.00-19165.14%
CMA240621C000650002024-05-02 2:18PM EDT65.000.050.000.350.00-67136.72%
CMA240621C000700002024-05-31 12:46PM EDT70.000.050.000.050.00-240241120.31%
CMA240621C000800002024-05-28 11:01AM EDT80.000.050.000.050.00-14153.91%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMA240621P000325002024-05-20 9:30AM EDT32.500.050.001.350.00-1327221.09%
CMA240621P000350002024-05-23 1:52PM EDT35.000.100.001.350.00--10186.33%
CMA240621P000375002024-06-14 10:11AM EDT37.500.050.050.100.00-214789.45%
CMA240621P000390002024-06-13 11:13AM EDT39.000.050.000.300.00-2287.70%
CMA240621P000400002024-06-03 12:22PM EDT40.000.080.000.350.00-203980.86%
CMA240621P000420002024-06-11 9:32AM EDT42.000.170.050.150.00--053.13%
CMA240621P000425002024-06-13 10:07AM EDT42.500.110.050.150.00-204353.71%
CMA240621P000430002024-06-14 2:30PM EDT43.000.080.050.15-0.04-33.33%108148.83%
CMA240621P000440002024-06-14 3:28PM EDT44.000.120.050.15+0.02+20.00%125438.87%
CMA240621P000450002024-06-13 12:17PM EDT45.000.200.150.250.00-383234.47%
CMA240621P000460002024-06-14 3:38PM EDT46.000.400.350.45+0.15+60.00%291,27330.96%
CMA240621P000470002024-06-14 3:58PM EDT47.000.850.750.85+0.35+70.00%1002,23729.20%
CMA240621P000475002024-06-12 1:14PM EDT47.500.771.001.150.00-332729.30%
CMA240621P000480002024-06-14 3:08PM EDT48.001.381.351.50+0.48+53.33%71,23529.40%
CMA240621P000490002024-06-13 10:34AM EDT49.001.702.153.300.00-31151.66%
CMA240621P000500002024-06-13 10:44AM EDT50.002.323.003.300.00-126937.31%
CMA240621P000510002024-06-11 1:32PM EDT51.005.412.605.000.00-106186.72%
CMA240621P000520002024-06-14 1:12PM EDT52.004.854.907.10+1.09+28.99%401696.88%
CMA240621P000525002024-06-13 10:07AM EDT52.504.644.307.700.00-201,67472.85%
CMA240621P000530002024-05-31 10:23AM EDT53.003.404.808.200.00-719176.95%
CMA240621P000540002024-06-13 2:44PM EDT54.006.105.409.000.00-550163.43%
CMA240621P000550002024-06-11 1:58PM EDT55.009.306.6010.000.00-23272.85%
CMA240621P000560002024-05-20 11:32AM EDT56.002.857.6011.100.00--985.16%
CMA240621P000575002024-06-06 11:02AM EDT57.509.7010.4012.700.00-113147.46%
CMA240621P000600002024-04-24 10:09AM EDT60.007.609.0010.200.00--10.00%
CMA240621P000670002024-05-20 2:37PM EDT67.0013.6018.3021.500.00--2239.94%
CMA240621P000700002024-05-20 1:57PM EDT70.0016.4022.9025.200.00-744228.52%
CMA240621P000750002024-06-10 9:59AM EDT75.0028.6027.5028.600.00-28214.65%
CMA240621P000800002024-05-16 1:30PM EDT80.0025.7032.8033.500.00--3223.83%