Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.765,61 +89,93 (+0,23%) Bitcoin EUR
58.745,09 -652,60 (-1,10%) CMC Crypto 200
1.366,70 +54,07 (+4,12%) Nasdaq Compositive
16.302,11 +145,78 (+0,90%) S&P 500
5.167,58 +39,79 (+0,78%)
Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00010000 | 2024-04-30 9:54AM EDT | 10.00 | 7.30 | 7.00 | 7.20 | 0.00 | - | - | 3 | 143.75% |
| CNK240517C00011000 | 2024-04-30 9:54AM EDT | 11.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 4 | 4 | 120.31% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 3.90 | 4.30 | 0.00 | - | 1 | 4 | 79.69% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 2.10 | 5.80 | 0.00 | - | 2 | 2 | 184.57% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 2.45 | 2.45 | 0.00 | - | 5 | 4 | 96.88% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 2 | 3 | 51.76% |
| CNK240517C00017000 | 2024-05-06 12:24PM EDT | 17.00 | 0.59 | 0.45 | 0.55 | -0.51 | -46.36% | 117 | 374 | 41.60% |
| CNK240517C00018000 | 2024-05-06 12:24PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.23 | -60.53% | 212 | 769 | 42.77% |
| CNK240517C00019000 | 2024-05-06 12:24PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | -0.32 | -91.43% | 117 | 559 | 50.78% |
| CNK240517C00020000 | 2024-05-03 11:33AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 353 | 62.11% |
| CNK240517C00021000 | 2024-05-01 2:56PM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 182 | 75.78% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 267 | 94.14% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 326 | 82.03% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 92.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 2024-04-29 12:47PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 187.70% |
| CNK240517P00013000 | 2024-04-29 12:48PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 54 | 156.25% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 82.81% |
| CNK240517P00015000 | 2024-05-06 2:46PM EDT | 15.00 | 0.06 | 0.05 | 0.10 | -0.08 | -36.36% | 46 | 54 | 55.47% |
| CNK240517P00016000 | 2024-05-02 1:59PM EDT | 16.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 72 | 43.56% |
| CNK240517P00017000 | 2024-05-06 10:32AM EDT | 17.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 10 | 177 | 39.45% |
| CNK240517P00018000 | 2024-05-06 1:21PM EDT | 18.00 | 0.95 | 1.00 | 1.10 | +0.33 | +53.23% | 39 | 332 | 40.23% |
| CNK240517P00019000 | 2024-05-06 9:47AM EDT | 19.00 | 1.78 | 1.80 | 2.00 | -0.07 | -3.78% | 3 | 252 | 46.68% |
| CNK240517P00020000 | 2024-05-06 2:41PM EDT | 20.00 | 2.81 | 2.75 | 3.00 | +0.96 | +51.89% | 10 | 377 | 62.11% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 3.80 | 4.00 | 0.00 | - | 2 | 4 | 75.78% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 88.28% |
