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
61.895,49 +144,94 (+0,23%)
Compass Minerals International, Inc. (CMP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220C00007500 | 2024-05-16 10:54AM EDT | 7.50 | 5.59 | 2.50 | 6.00 | 0.00 | - | 20 | 30 | 53.91% |
| CMP241220C00010000 | 2024-06-07 10:54AM EDT | 10.00 | 4.00 | 2.75 | 3.00 | 0.00 | - | 1 | 56 | 66.70% |
| CMP241220C00012500 | 2024-06-13 1:20PM EDT | 12.50 | 1.95 | 0.55 | 1.75 | 0.00 | - | 5 | 79 | 64.89% |
| CMP241220C00015000 | 2024-06-10 11:14AM EDT | 15.00 | 1.25 | 0.35 | 1.00 | 0.00 | - | 2 | 129 | 51.76% |
| CMP241220C00017500 | 2024-06-10 11:02AM EDT | 17.50 | 0.62 | 0.40 | 1.15 | 0.00 | - | 1 | 84 | 69.39% |
| CMP241220C00020000 | 2024-06-10 1:50PM EDT | 20.00 | 0.38 | 0.10 | 0.90 | 0.00 | - | 1 | 25 | 69.43% |
| CMP241220C00022500 | 2024-05-06 11:31AM EDT | 22.50 | 0.40 | 0.25 | 2.50 | 0.00 | - | 1 | 24 | 111.33% |
| CMP241220C00025000 | 2024-06-11 10:23AM EDT | 25.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 71.97% |
| CMP241220C00027500 | 2024-04-23 12:46PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMP241220C00030000 | 2024-05-30 10:15AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 160 | 72.85% |
| CMP241220C00032500 | 2024-03-25 2:08PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CMP241220C00035000 | 2024-03-25 12:37PM EDT | 35.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 6 | 10 | 134.18% |
| CMP241220C00037500 | 2024-03-15 12:26PM EDT | 37.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 87.89% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220P00007500 | 2024-06-10 1:50PM EDT | 7.50 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 735 | 64.16% |
| CMP241220P00010000 | 2024-06-04 3:07PM EDT | 10.00 | 0.70 | 1.00 | 1.20 | 0.00 | - | 10 | 98 | 57.42% |
| CMP241220P00012500 | 2024-06-06 10:44AM EDT | 12.50 | 1.55 | 2.20 | 2.45 | 0.00 | - | 2 | 951 | 52.34% |
| CMP241220P00015000 | 2024-06-13 12:26PM EDT | 15.00 | 3.75 | 3.90 | 4.20 | 0.00 | - | 10 | 273 | 52.98% |
| CMP241220P00017500 | 2024-06-07 9:38AM EDT | 17.50 | 5.00 | 5.90 | 6.70 | 0.00 | - | 20 | 159 | 50.39% |
| CMP241220P00020000 | 2024-04-19 3:58PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| CMP241220P00022500 | 2024-03-28 3:24PM EDT | 22.50 | 7.66 | 9.50 | 11.30 | 0.00 | - | 1 | 28 | 68.75% |
| CMP241220P00025000 | 2024-03-27 11:00AM EDT | 25.00 | 10.30 | 11.60 | 13.20 | 0.00 | - | 8 | 8 | 0.00% |
| CMP241220P00027500 | 2024-02-28 2:35PM EDT | 27.50 | 6.90 | 11.80 | 14.00 | 0.00 | - | - | 45 | 0.00% |
| CMP241220P00030000 | 2024-03-08 3:59PM EDT | 30.00 | 9.45 | 13.20 | 17.90 | 0.00 | - | 10 | 0 | 0.00% |
