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
61.630,34 +236,18 (+0,38%)
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 | 9.90 | 11.40 | 0.00 | - | 5 | 9 | 137.31% |
| CMRE250117C00008000 | 2024-06-06 12:38PM EDT | 8.00 | 7.61 | 6.90 | 7.40 | 0.00 | - | 50 | 1,357 | 55.86% |
| CMRE250117C00010000 | 2024-05-23 2:59PM EDT | 10.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | 10 | 781 | 56.54% |
| CMRE250117C00011000 | 2024-05-30 11:48AM EDT | 11.00 | 4.68 | 3.60 | 6.20 | 0.00 | - | 10 | 11 | 60.64% |
| CMRE250117C00012000 | 2024-06-10 11:25AM EDT | 12.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 1 | 1,551 | 47.22% |
| CMRE250117C00013000 | 2024-05-09 3:48PM EDT | 13.00 | 1.85 | 2.60 | 3.80 | 0.00 | - | 20 | 25 | 62.99% |
| CMRE250117C00014000 | 2024-05-21 10:24AM EDT | 14.00 | 1.75 | 0.25 | 3.00 | 0.00 | - | 1 | 139 | 55.76% |
| CMRE250117C00015000 | 2024-06-14 2:56PM EDT | 15.00 | 1.70 | 1.50 | 1.80 | -0.30 | -15.00% | 1 | 2,121 | 39.16% |
| CMRE250117C00016000 | 2024-06-12 12:27PM EDT | 16.00 | 1.60 | 1.05 | 1.45 | 0.00 | - | 10 | 94 | 40.19% |
| CMRE250117C00017000 | 2024-06-14 3:13PM EDT | 17.00 | 0.90 | 0.75 | 1.00 | -0.30 | -25.00% | 10 | 441 | 37.31% |
| CMRE250117C00018000 | 2024-06-03 9:32AM EDT | 18.00 | 1.10 | 0.50 | 0.75 | 0.00 | - | 20 | 130 | 37.31% |
| CMRE250117C00019000 | 2024-06-05 12:49PM EDT | 19.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | 10 | 50 | 39.75% |
| CMRE250117C00020000 | 2024-06-05 9:57AM EDT | 20.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 10 | 384 | 38.48% |
| CMRE250117C00021000 | 2024-06-03 10:50AM EDT | 21.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 50 | 42.29% |
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 | 91.41% |
| CMRE250117P00008000 | 2024-05-28 9:31AM EDT | 8.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 24 | 172 | 51.17% |
| CMRE250117P00010000 | 2024-04-12 12:00PM EDT | 10.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 25 | 82 | 61.62% |
| CMRE250117P00012000 | 2024-06-04 11:09AM EDT | 12.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 53.08% |
| CMRE250117P00014000 | 2024-05-20 3:35PM EDT | 14.00 | 1.10 | 0.85 | 3.00 | 0.00 | - | - | 3 | 54.05% |
| CMRE250117P00015000 | 2024-06-04 3:50PM EDT | 15.00 | 1.35 | 1.30 | 2.10 | 0.00 | - | 1 | 6 | 45.75% |
| CMRE250117P00016000 | 2024-06-06 11:26AM EDT | 16.00 | 1.70 | 1.85 | 4.10 | 0.00 | - | - | 1 | 51.61% |
