Deutsche Märkte geschlossen

Costamare Inc. (CMRE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,00-0,42 (-2,72%)
Börsenschluss: 04:00PM EDT
15,50 +0,50 (+3,33%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMRE240621C000010002024-04-15 11:37AM EDT1.0010.2011.7014.500.00--01,956.25%
CMRE240621C000060002024-04-23 10:16AM EDT6.005.400.000.000.00-500.00%
CMRE240621C000070002023-11-02 10:17AM EDT7.002.472.454.700.00-3060.00%
CMRE240621C000080002024-05-10 11:04AM EDT8.005.506.008.900.00-120422.66%
CMRE240621C000090002024-05-10 11:54AM EDT9.004.566.208.000.00-523512.50%
CMRE240621C000100002024-06-13 9:50AM EDT10.005.284.806.400.00-1204337.50%
CMRE240621C000110002024-06-04 1:57PM EDT11.004.602.604.200.00-2855190.63%
CMRE240621C000120002024-06-13 10:48AM EDT12.003.171.804.400.00-121,194122.66%
CMRE240621C000130002024-06-12 1:31PM EDT13.002.621.753.300.00-1697166.80%
CMRE240621C000140002024-06-13 10:13AM EDT14.001.280.951.150.00-551862.11%
CMRE240621C000150002024-06-14 2:25PM EDT15.000.350.201.35-0.14-28.57%467593.55%
CMRE240621C000160002024-06-14 2:24PM EDT16.000.080.050.10+0.03+60.00%1477449.61%
CMRE240621C000170002024-06-06 1:50PM EDT17.000.050.000.100.00-217564.06%
CMRE240621C000180002024-06-12 12:12PM EDT18.000.050.000.050.00-220373.44%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMRE240621P000060002023-10-23 9:45AM EDT6.000.150.000.000.00-8314250.00%
CMRE240621P000070002023-11-07 4:33PM EDT7.000.250.100.200.00--10367.19%
CMRE240621P000080002024-03-12 9:46AM EDT8.000.050.000.100.00-323,286248.44%
CMRE240621P000090002024-05-01 12:34PM EDT9.000.050.000.200.00-301,094238.28%
CMRE240621P000100002024-05-10 9:47AM EDT10.000.050.000.750.00-5289284.38%
CMRE240621P000110002024-05-09 3:12PM EDT11.000.100.000.750.00-5402234.38%
CMRE240621P000120002024-05-22 12:52PM EDT12.000.100.000.400.00-2694150.00%
CMRE240621P000130002024-05-22 12:45PM EDT13.000.050.000.750.00-15179142.19%
CMRE240621P000140002024-06-03 1:22PM EDT14.000.070.000.100.00-2415853.13%
CMRE240621P000150002024-06-14 3:10PM EDT15.000.240.200.50+0.04+20.00%4419960.35%
CMRE240621P000160002024-06-13 2:26PM EDT16.000.850.001.250.00-81173.44%