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
61.688,14 +69,29 (+0,11%)
Costamare Inc. (CMRE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE260116C00003000 | 2024-05-14 11:40AM EDT | 3.00 | 10.70 | 11.50 | 12.90 | 0.00 | - | - | 2 | 86.13% |
| CMRE260116C00005000 | 2023-12-29 2:42PM EDT | 5.00 | 5.40 | 3.80 | 6.80 | 0.00 | - | 6 | 6 | 0.00% |
| CMRE260116C00007000 | 2024-06-10 9:53AM EDT | 7.00 | 7.40 | 5.50 | 10.50 | 0.00 | - | 3 | 6 | 115.87% |
| CMRE260116C00010000 | 2024-06-13 9:50AM EDT | 10.00 | 5.77 | 5.10 | 8.00 | 0.00 | - | 1 | 166 | 57.59% |
| CMRE260116C00012000 | 2024-05-31 3:49PM EDT | 12.00 | 5.15 | 3.70 | 5.00 | 0.00 | - | 13 | 101 | 49.34% |
| CMRE260116C00015000 | 2024-06-07 2:22PM EDT | 15.00 | 3.03 | 1.95 | 3.40 | 0.00 | - | 4 | 169 | 45.68% |
| CMRE260116C00017000 | 2024-06-05 3:22PM EDT | 17.00 | 2.65 | 0.00 | 2.55 | 0.00 | - | 10 | 22 | 43.56% |
| CMRE260116C00020000 | 2024-06-05 1:54PM EDT | 20.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 3 | 150 | 41.80% |
| CMRE260116C00025000 | 2024-06-03 10:53AM EDT | 25.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 20 | 131 | 38.60% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE260116P00005000 | 2024-06-03 2:06PM EDT | 5.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 51.37% |
| CMRE260116P00007000 | 2024-05-08 1:49PM EDT | 7.00 | 0.22 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 68.75% |
| CMRE260116P00010000 | 2024-06-03 10:18AM EDT | 10.00 | 0.40 | 0.40 | 0.80 | 0.00 | - | 3 | 70 | 41.75% |
| CMRE260116P00015000 | 2024-06-10 12:00PM EDT | 15.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 2 | 26 | 42.97% |
