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
61.778,84 +214,43 (+0,35%)
Costamare Inc. (CMRE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE241220C00010000 | 2024-05-30 12:03PM EDT | 10.00 | 5.70 | 3.40 | 6.60 | 0.00 | - | 5 | 5 | 102.69% |
| CMRE241220C00011000 | 2024-05-20 12:49PM EDT | 11.00 | 4.30 | 3.90 | 5.50 | 0.00 | - | 1 | 7 | 57.91% |
| CMRE241220C00012000 | 2024-05-21 11:15AM EDT | 12.00 | 3.11 | 2.45 | 3.80 | 0.00 | - | 8 | 58 | 50.59% |
| CMRE241220C00013000 | 2024-06-04 1:58PM EDT | 13.00 | 3.10 | 2.20 | 3.10 | 0.00 | - | 2 | 81 | 48.54% |
| CMRE241220C00014000 | 2024-06-12 11:12AM EDT | 14.00 | 2.70 | 0.00 | 2.90 | 0.00 | - | 1 | 152 | 57.28% |
| CMRE241220C00015000 | 2024-06-05 9:30AM EDT | 15.00 | 2.06 | 1.35 | 2.30 | 0.00 | - | 10 | 152 | 53.76% |
| CMRE241220C00016000 | 2024-06-13 11:08AM EDT | 16.00 | 1.33 | 0.00 | 1.80 | 0.00 | - | 10 | 116 | 51.22% |
| CMRE241220C00017000 | 2024-06-05 3:02PM EDT | 17.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | 10 | 381 | 46.00% |
| CMRE241220C00018000 | 2024-06-06 1:47PM EDT | 18.00 | 0.77 | 0.00 | 0.90 | 0.00 | - | 5 | 322 | 43.85% |
| CMRE241220C00019000 | 2024-06-03 10:44AM EDT | 19.00 | 0.63 | 0.00 | 0.65 | 0.00 | - | 15 | 135 | 42.58% |
| CMRE241220C00020000 | 2024-06-03 10:44AM EDT | 20.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 10 | 191 | 41.21% |
| CMRE241220C00021000 | 2024-06-03 10:44AM EDT | 21.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 43.56% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE241220P00011000 | 2024-05-09 10:29AM EDT | 11.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 46.19% |
| CMRE241220P00012000 | 2024-05-10 11:57AM EDT | 12.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 45.75% |
| CMRE241220P00013000 | 2024-05-16 10:24AM EDT | 13.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 43 | 81 | 40.19% |
| CMRE241220P00014000 | 2024-06-04 2:53PM EDT | 14.00 | 0.73 | 0.65 | 1.35 | 0.00 | - | 25 | 25 | 43.60% |
| CMRE241220P00015000 | 2024-06-03 2:03PM EDT | 15.00 | 0.90 | 1.25 | 2.05 | 0.00 | - | 20 | 28 | 47.85% |
| CMRE241220P00016000 | 2024-06-06 11:54AM EDT | 16.00 | 1.55 | 1.45 | 2.45 | 0.00 | - | - | 1 | 43.07% |
