Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.046,28 +265,87 (+0,43%)
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 | 210.84% |
| CMP240920C00010000 | 2024-05-08 1:45PM EDT | 10.00 | 3.80 | 3.40 | 4.30 | 0.00 | - | 1 | 3 | 140.43% |
| CMP240920C00012500 | 2024-06-11 10:52AM EDT | 12.50 | 1.24 | 0.95 | 2.05 | 0.00 | - | 1 | 156 | 79.79% |
| CMP240920C00015000 | 2024-06-12 1:13PM EDT | 15.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 259 | 59.28% |
| CMP240920C00017500 | 2024-06-05 1:20PM EDT | 17.50 | 0.13 | 0.10 | 0.20 | -0.39 | -75.00% | 1 | 99 | 57.62% |
| CMP240920C00020000 | 2024-06-04 10:40AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 40 | 111 | 88.67% |
| CMP240920C00022500 | 2024-05-29 3:47PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 100.39% |
| CMP240920C00025000 | 2024-04-24 10:39AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 110.55% |
| CMP240920C00027500 | 2024-04-24 10:38AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 119.34% |
| CMP240920C00030000 | 2024-04-09 3:37PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 127.15% |
| CMP240920C00032500 | 2024-06-03 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 134.18% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP240920P00007500 | 2024-04-25 10:23AM EDT | 7.50 | 0.29 | 0.10 | 0.20 | 0.00 | - | - | 5 | 65.43% |
| CMP240920P00010000 | 2024-06-14 11:37AM EDT | 10.00 | 0.60 | 0.55 | 0.75 | +0.08 | +15.38% | 1 | 1,046 | 57.42% |
| CMP240920P00012500 | 2024-06-14 10:35AM EDT | 12.50 | 1.77 | 1.75 | 2.95 | +0.21 | +13.46% | 1 | 789 | 73.93% |
| CMP240920P00015000 | 2024-06-11 2:56PM EDT | 15.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 600 | 1,033 | 52.73% |
| 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 | 87.11% |
