Deutsche Märkte schließen in 57 Minuten
DAX
18.693,00 +12,80 (+0,07%) Euro Stoxx 50
5.047,29 +22,12 (+0,44%) Dow Jones 30
39.389,20 -281,84 (-0,71%) Gold
2.354,80 -38,10 (-1,59%) EUR/USD
1,0837 +0,0009 (+0,09%) Bitcoin EUR
62.733,49 -1.529,63 (-2,38%)
Compass Minerals International, Inc. (CMP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621C00010000 | 2024-05-10 2:02PM EDT | 10.00 | 2.60 | 2.90 | 3.20 | 0.00 | - | - | 6 | 86.33% |
| CMP240621C00012500 | 2024-05-21 11:36AM EDT | 12.50 | 1.08 | 0.90 | 1.05 | 0.00 | - | 1 | 86 | 55.66% |
| CMP240621C00015000 | 2024-05-22 2:53PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 641 | 51.37% |
| CMP240621C00017500 | 2024-05-20 11:58AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 149 | 73.83% |
| CMP240621C00020000 | 2024-05-22 11:06AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 295 | 134.38% |
| CMP240621C00022500 | 2024-04-15 2:36PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 252 | 114.84% |
| CMP240621C00025000 | 2024-04-18 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 116.41% |
| CMP240621C00027500 | 2024-03-25 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 144.92% |
| CMP240621C00030000 | 2024-03-20 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 205.66% |
| CMP240621C00032500 | 2024-03-25 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CMP240621C00035000 | 2024-03-18 3:11PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 512 | 230.27% |
| CMP240621C00037500 | 2024-03-18 11:21AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 241.02% |
| CMP240621C00040000 | 2023-11-07 10:30AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 17 | 235.16% |
| CMP240621C00042500 | 2023-12-19 3:39PM EDT | 42.50 | 0.41 | 0.00 | 0.45 | 0.00 | - | 3 | 34 | 234.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240621P00007500 | 2024-04-01 10:04AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 178.71% |
| CMP240621P00010000 | 2024-05-20 10:00AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 62.11% |
| CMP240621P00012500 | 2024-05-22 1:20PM EDT | 12.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 5 | 2,201 | 48.24% |
| CMP240621P00015000 | 2024-05-22 3:22PM EDT | 15.00 | 2.20 | 2.10 | 2.30 | 0.00 | - | 80 | 572 | 48.05% |
| CMP240621P00017500 | 2024-05-21 1:26PM EDT | 17.50 | 4.36 | 4.50 | 4.80 | 0.00 | - | 18 | 64 | 77.34% |
| CMP240621P00020000 | 2024-04-15 3:02PM EDT | 20.00 | 6.40 | 7.30 | 9.30 | 0.00 | - | 5 | 1,126 | 199.61% |
| CMP240621P00022500 | 2024-03-25 11:43AM EDT | 22.50 | 8.00 | 9.50 | 9.80 | 0.00 | - | 2 | 70 | 119.14% |
| CMP240621P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMP240621P00027500 | 2024-03-11 12:55PM EDT | 27.50 | 6.76 | 11.50 | 15.80 | 0.00 | - | 14 | 0 | 264.55% |
| CMP240621P00030000 | 2024-03-19 2:39PM EDT | 30.00 | 12.44 | 16.10 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| CMP240621P00032500 | 2023-11-27 12:13PM EDT | 32.50 | 8.50 | 7.20 | 8.20 | 0.00 | - | 10 | 11 | 0.00% |
| CMP240621P00035000 | 2023-12-11 12:33PM EDT | 35.00 | 10.50 | 13.00 | 16.90 | 0.00 | - | 9 | 10 | 0.00% |
| CMP240621P00040000 | 2023-11-20 4:37PM EDT | 40.00 | 14.80 | 13.70 | 16.30 | 0.00 | - | - | 0 | 0.00% |
| CMP240621P00042500 | 2023-11-24 11:26AM EDT | 42.50 | 17.00 | 14.50 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
