Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
18.061,24 -116,38 (-0,64%) Euro Stoxx 50
4.892,33 -43,64 (-0,88%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,60 -12,20 (-0,52%) EUR/USD
1,0676 -0,0040 (-0,37%) Bitcoin EUR
57.583,46 +316,30 (+0,55%)
Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240719C00007500 | 2024-01-22 10:59AM EDT | 7.50 | 7.30 | 8.60 | 9.00 | 0.00 | - | 2 | 3 | 0.00% |
| CNK240719C00010000 | 2024-05-28 11:00AM EDT | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CNK240719C00012500 | 2024-06-20 2:32PM EDT | 12.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| CNK240719C00015000 | 2024-06-17 10:15AM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 377 | 318 | 0.00% |
| CNK240719C00016000 | 2024-06-24 3:37PM EDT | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CNK240719C00017500 | 2024-06-25 2:47PM EDT | 17.50 | 3.86 | 0.00 | 0.00 | +0.76 | +24.52% | 1 | 878 | 0.00% |
| CNK240719C00019000 | 2024-06-25 3:57PM EDT | 19.00 | 2.60 | 0.00 | 0.00 | +0.56 | +27.45% | 38 | 13,786 | 0.00% |
| CNK240719C00020000 | 2024-06-25 12:53PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | +0.30 | +23.08% | 51 | 2,199 | 0.00% |
| CNK240719C00021000 | 2024-06-25 3:59PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | +0.32 | +41.03% | 383 | 565 | 0.00% |
| CNK240719C00022500 | 2024-06-25 3:59PM EDT | 22.50 | 0.48 | 0.00 | 0.00 | +0.18 | +60.00% | 576 | 3,192 | 6.25% |
| CNK240719C00024000 | 2024-06-25 2:07PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 54 | 132 | 12.50% |
| CNK240719C00025000 | 2024-06-25 10:06AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 12.50% |
| CNK240719C00030000 | 2024-06-25 3:28PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 4 | 5,152 | 25.00% |
| CNK240719C00035000 | 2023-10-02 9:31AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240719P00002500 | 2023-03-13 9:33AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| CNK240719P00005000 | 2023-04-10 2:36PM EDT | 5.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | - | 20 | 395.31% |
| CNK240719P00007500 | 2024-03-22 10:46AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 71 | 96 | 301.56% |
| CNK240719P00010000 | 2024-06-07 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 828 | 50.00% |
| CNK240719P00012500 | 2024-06-21 10:36AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,597 | 50.00% |
| CNK240719P00014000 | 2024-06-21 2:40PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| CNK240719P00015000 | 2024-06-24 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 25.00% |
| CNK240719P00016000 | 2024-06-25 10:55AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 109 | 25.00% |
| CNK240719P00017500 | 2024-06-25 9:51AM EDT | 17.50 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 4 | 1,324 | 25.00% |
| CNK240719P00019000 | 2024-06-25 1:03PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 72 | 140 | 12.50% |
| CNK240719P00020000 | 2024-06-25 1:48PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | -0.16 | -34.78% | 13 | 1,173 | 6.25% |
| CNK240719P00021000 | 2024-06-25 1:53PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | -0.30 | -33.33% | 18 | 24 | 3.13% |
| CNK240719P00022500 | 2024-06-25 12:57PM EDT | 22.50 | 1.63 | 0.00 | 0.00 | -3.87 | -70.36% | 18 | 20 | 0.00% |
| CNK240719P00024000 | 2024-06-21 11:31AM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CNK240719P00026000 | 2024-06-24 2:24PM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
