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
61.605,42 +91,51 (+0,15%)
Costamare Inc. (CMRE)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240920C00009000 | 2024-06-14 3:51PM EDT | 9.00 | 6.00 | 4.70 | 7.50 | +3.36 | +127.27% | 15 | 17 | 63.67% |
| CMRE240920C00010000 | 2024-03-21 11:04AM EDT | 10.00 | 1.83 | 1.15 | 1.60 | 0.00 | - | 4 | 56 | 0.00% |
| CMRE240920C00011000 | 2024-05-24 9:32AM EDT | 11.00 | 4.20 | 2.60 | 5.60 | 0.00 | - | 1 | 68 | 122.46% |
| CMRE240920C00012000 | 2024-05-21 3:14PM EDT | 12.00 | 2.95 | 1.90 | 5.00 | 0.00 | - | 1 | 275 | 53.91% |
| CMRE240920C00013000 | 2024-06-13 12:10PM EDT | 13.00 | 2.61 | 2.25 | 2.55 | 0.00 | - | 5 | 526 | 45.61% |
| CMRE240920C00014000 | 2024-06-13 3:58PM EDT | 14.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 2 | 129 | 46.58% |
| CMRE240920C00015000 | 2024-06-13 10:13AM EDT | 15.00 | 1.23 | 0.60 | 1.15 | 0.00 | - | 5 | 100 | 37.11% |
| CMRE240920C00016000 | 2024-06-13 2:41PM EDT | 16.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 82 | 186 | 37.01% |
| CMRE240920C00017000 | 2024-06-12 2:32PM EDT | 17.00 | 0.45 | 0.30 | 0.55 | -0.16 | -26.23% | 1 | 232 | 39.84% |
| CMRE240920C00018000 | 2024-06-12 2:32PM EDT | 18.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 140 | 41.99% |
| CMRE240920C00019000 | 2024-06-04 3:33PM EDT | 19.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 20 | 111 | 41.60% |
| CMRE240920C00020000 | 2024-06-03 10:48AM EDT | 20.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 20 | 30 | 47.27% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240920P00009000 | 2024-05-06 10:54AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 90.43% |
| CMRE240920P00010000 | 2024-06-03 12:28PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 50 | 58.01% |
| CMRE240920P00011000 | 2024-06-11 10:47AM EDT | 11.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 165 | 61.13% |
| CMRE240920P00012000 | 2024-06-10 10:51AM EDT | 12.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 10 | 268 | 51.47% |
| CMRE240920P00013000 | 2024-06-03 12:30PM EDT | 13.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 8 | 63 | 45.61% |
| CMRE240920P00014000 | 2024-06-12 2:10PM EDT | 14.00 | 0.48 | 0.50 | 0.90 | 0.00 | - | 15 | 270 | 44.87% |
| CMRE240920P00015000 | 2024-06-13 3:40PM EDT | 15.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 6 | 29 | 35.55% |
| CMRE240920P00016000 | 2024-06-05 2:19PM EDT | 16.00 | 1.35 | 1.45 | 3.40 | +0.31 | +29.81% | 1 | 5 | 59.03% |
| CMRE240920P00021000 | 2024-06-03 11:50AM EDT | 21.00 | 4.70 | 5.10 | 7.90 | 0.00 | - | 1 | 1 | 65.23% |
