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
61.641,11 +99,40 (+0,16%)
Costamare Inc. (CMRE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621C00001000 | 2024-04-15 11:37AM EDT | 1.00 | 10.20 | 11.70 | 14.50 | 0.00 | - | - | 0 | 1,956.25% |
| CMRE240621C00006000 | 2024-04-23 10:16AM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMRE240621C00007000 | 2023-11-02 10:17AM EDT | 7.00 | 2.47 | 2.45 | 4.70 | 0.00 | - | 30 | 6 | 0.00% |
| CMRE240621C00008000 | 2024-05-10 11:04AM EDT | 8.00 | 5.50 | 6.00 | 8.90 | 0.00 | - | 1 | 20 | 422.66% |
| CMRE240621C00009000 | 2024-05-10 11:54AM EDT | 9.00 | 4.56 | 6.20 | 8.00 | 0.00 | - | 5 | 23 | 512.50% |
| CMRE240621C00010000 | 2024-06-13 9:50AM EDT | 10.00 | 5.28 | 4.80 | 6.40 | 0.00 | - | 1 | 204 | 337.50% |
| CMRE240621C00011000 | 2024-06-04 1:57PM EDT | 11.00 | 4.60 | 2.60 | 4.20 | 0.00 | - | 2 | 855 | 190.63% |
| CMRE240621C00012000 | 2024-06-13 10:48AM EDT | 12.00 | 3.17 | 1.80 | 4.40 | 0.00 | - | 12 | 1,194 | 122.66% |
| CMRE240621C00013000 | 2024-06-12 1:31PM EDT | 13.00 | 2.62 | 1.75 | 3.30 | 0.00 | - | 1 | 697 | 166.80% |
| CMRE240621C00014000 | 2024-06-13 10:13AM EDT | 14.00 | 1.28 | 0.95 | 1.15 | 0.00 | - | 5 | 518 | 62.11% |
| CMRE240621C00015000 | 2024-06-14 2:25PM EDT | 15.00 | 0.35 | 0.20 | 1.35 | -0.14 | -28.57% | 4 | 675 | 93.55% |
| CMRE240621C00016000 | 2024-06-14 2:24PM EDT | 16.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 14 | 774 | 49.61% |
| CMRE240621C00017000 | 2024-06-06 1:50PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 75 | 64.06% |
| CMRE240621C00018000 | 2024-06-12 12:12PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 203 | 73.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621P00006000 | 2023-10-23 9:45AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 142 | 50.00% |
| CMRE240621P00007000 | 2023-11-07 4:33PM EDT | 7.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 10 | 367.19% |
| CMRE240621P00008000 | 2024-03-12 9:46AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 3,286 | 248.44% |
| CMRE240621P00009000 | 2024-05-01 12:34PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 1,094 | 238.28% |
| CMRE240621P00010000 | 2024-05-10 9:47AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 289 | 284.38% |
| CMRE240621P00011000 | 2024-05-09 3:12PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 402 | 234.38% |
| CMRE240621P00012000 | 2024-05-22 12:52PM EDT | 12.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 694 | 150.00% |
| CMRE240621P00013000 | 2024-05-22 12:45PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 179 | 142.19% |
| CMRE240621P00014000 | 2024-06-03 1:22PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 24 | 158 | 53.13% |
| CMRE240621P00015000 | 2024-06-14 3:10PM EDT | 15.00 | 0.24 | 0.20 | 0.50 | +0.04 | +20.00% | 44 | 199 | 60.35% |
| CMRE240621P00016000 | 2024-06-13 2:26PM EDT | 16.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 8 | 11 | 73.44% |
