Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
39.488,90 +315,75 (+0,81%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.860,52 +1.560,44 (+2,77%) CMC Crypto 200
1.285,58 +36,45 (+2,92%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Compass Minerals International, Inc. (CMP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240920C00007500 | 2024-05-10 9:37AM EDT | 7.50 | 5.50 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 230.66% |
| CMP240920C00010000 | 2024-05-08 1:45PM EDT | 10.00 | 3.80 | 3.40 | 4.30 | 0.00 | - | 1 | 3 | 153.52% |
| CMP240920C00012500 | 2024-06-25 2:05PM EDT | 12.50 | 0.70 | 0.00 | 0.95 | -0.45 | -39.13% | 5 | 156 | 62.50% |
| CMP240920C00015000 | 2024-06-25 11:33AM EDT | 15.00 | 0.20 | 0.20 | 0.35 | -0.22 | -52.38% | 1 | 259 | 55.08% |
| CMP240920C00017500 | 2024-06-25 9:46AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 104 | 56.64% |
| CMP240920C00020000 | 2024-06-21 9:52AM EDT | 20.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 105 | 83.01% |
| CMP240920C00022500 | 2024-05-29 3:47PM EDT | 22.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 24 | 89.45% |
| CMP240920C00025000 | 2024-04-24 10:39AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 118.36% |
| CMP240920C00027500 | 2024-04-24 10:38AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 127.54% |
| CMP240920C00030000 | 2024-04-09 3:37PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 135.74% |
| CMP240920C00032500 | 2024-06-03 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 143.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240920P00007500 | 2024-06-25 2:05PM EDT | 7.50 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 6 | 6 | 64.45% |
| CMP240920P00010000 | 2024-06-25 11:36AM EDT | 10.00 | 0.84 | 0.60 | 0.70 | +0.24 | +40.00% | 4 | 1,046 | 58.59% |
| CMP240920P00012500 | 2024-06-25 12:37PM EDT | 12.50 | 2.32 | 1.75 | 1.95 | +0.37 | +18.97% | 2 | 789 | 51.86% |
| CMP240920P00015000 | 2024-06-21 10:03AM EDT | 15.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 20 | 1,013 | 54.79% |
| CMP240920P00017500 | 2024-05-08 9:53AM EDT | 17.50 | 4.90 | 4.20 | 4.50 | 0.00 | - | 3 | 65 | 0.00% |
| CMP240920P00020000 | 2024-05-08 2:46PM EDT | 20.00 | 6.60 | 6.50 | 6.90 | 0.00 | - | 5 | 5 | 0.00% |
| CMP240920P00022500 | 2024-03-22 12:34PM EDT | 22.50 | 5.74 | 9.00 | 11.20 | 0.00 | - | 1 | 7 | 75.00% |
