Deutsche Märkte öffnen in 5 Minuten
Nikkei 225
39.173,15 +368,50 (+0,95%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Bitcoin EUR
56.910,96 -1.084,04 (-1,87%) CMC Crypto 200
1.268,96 +19,84 (+1,59%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
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 | 130.96% |
| CMP241220C00010000 | 2024-06-21 10:18AM EDT | 10.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMP241220C00012500 | 2024-06-21 2:43PM EDT | 12.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMP241220C00015000 | 2024-06-24 9:36AM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CMP241220C00017500 | 2024-06-18 11:20AM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMP241220C00020000 | 2024-06-10 1:50PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMP241220C00022500 | 2024-05-06 11:31AM EDT | 22.50 | 0.40 | 0.25 | 2.50 | 0.00 | - | 1 | 24 | 109.96% |
| CMP241220C00025000 | 2024-06-24 2:06PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMP241220C00027500 | 2024-04-23 12:46PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMP241220C00030000 | 2024-06-18 1:30PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| 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 | 133.94% |
| CMP241220C00037500 | 2024-06-17 10:08AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP241220P00007500 | 2024-06-18 1:13PM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| CMP241220P00010000 | 2024-06-18 11:03AM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMP241220P00012500 | 2024-06-06 10:44AM EDT | 12.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMP241220P00015000 | 2024-06-20 10:06AM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMP241220P00017500 | 2024-06-07 9:38AM EDT | 17.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| 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 | 84.86% |
| CMP241220P00025000 | 2024-03-27 11:00AM EDT | 25.00 | 10.30 | 11.60 | 13.20 | 0.00 | - | 8 | 8 | 56.84% |
| 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% |
