Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
18.205,91 +50,67 (+0,28%) Euro Stoxx 50
4.926,88 +10,94 (+0,22%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.312,20 -1,00 (-0,04%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.783,57 -846,99 (-1,47%)
Costamare Inc. (CMRE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE250117C00005000 | 2024-06-04 1:28PM EDT | 5.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMRE250117C00008000 | 2024-06-06 12:38PM EDT | 8.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CMRE250117C00010000 | 2024-06-21 12:48PM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE250117C00011000 | 2024-05-30 11:48AM EDT | 11.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMRE250117C00012000 | 2024-06-10 11:25AM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE250117C00013000 | 2024-05-09 3:48PM EDT | 13.00 | 1.85 | 2.60 | 3.80 | 0.00 | - | 20 | 25 | 20.70% |
| CMRE250117C00014000 | 2024-05-21 10:24AM EDT | 14.00 | 1.75 | 2.00 | 4.20 | 0.00 | - | 1 | 139 | 57.08% |
| CMRE250117C00015000 | 2024-06-26 10:15AM EDT | 15.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE250117C00016000 | 2024-06-21 3:54PM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CMRE250117C00017000 | 2024-06-26 3:14PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CMRE250117C00018000 | 2024-06-26 10:46AM EDT | 18.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CMRE250117C00019000 | 2024-06-25 3:28PM EDT | 19.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMRE250117C00020000 | 2024-06-25 1:47PM EDT | 20.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMRE250117C00021000 | 2024-06-25 9:49AM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE250117P00005000 | 2023-12-06 11:07AM EDT | 5.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 100.39% |
| CMRE250117P00008000 | 2024-05-28 9:31AM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CMRE250117P00010000 | 2024-04-12 12:00PM EDT | 10.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 25 | 82 | 72.27% |
| CMRE250117P00012000 | 2024-06-04 11:09AM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMRE250117P00014000 | 2024-06-21 1:12PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMRE250117P00015000 | 2024-06-04 3:50PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMRE250117P00016000 | 2024-06-06 11:26AM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
