Deutsche Märkte schließen in 1 Stunde 47 Minute
DAX
18.077,99 -99,63 (-0,55%) Euro Stoxx 50
4.899,60 -36,37 (-0,74%) Dow Jones 30
38.980,58 -131,58 (-0,34%) Gold
2.307,10 -23,70 (-1,02%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
57.700,59 +422,41 (+0,74%)
Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:43AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920C00007000 | 2024-04-08 9:30AM EDT | 7.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNK240920C00012000 | 2024-02-12 10:41AM EDT | 12.00 | 4.40 | 7.10 | 7.40 | 0.00 | - | 17 | 24 | 0.00% |
| CNK240920C00013000 | 2024-05-06 1:49PM EDT | 13.00 | 4.70 | 3.90 | 4.00 | 0.00 | - | 2 | 10 | 0.00% |
| CNK240920C00014000 | 2024-02-16 10:35AM EDT | 14.00 | 3.50 | 5.30 | 5.50 | 0.00 | - | 9 | 12 | 0.00% |
| CNK240920C00015000 | 2024-05-17 9:37AM EDT | 15.00 | 3.40 | 3.80 | 5.80 | 0.00 | - | 1 | 77 | 0.00% |
| CNK240920C00016000 | 2024-06-25 11:13AM EDT | 16.00 | 5.40 | 0.00 | 0.00 | +1.40 | +35.00% | 1 | 10 | 0.00% |
| CNK240920C00017000 | 2024-06-21 2:47PM EDT | 17.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 244 | 0.00% |
| CNK240920C00018000 | 2024-06-25 10:20AM EDT | 18.00 | 4.05 | 0.00 | 0.00 | +1.05 | +35.00% | 128 | 1,139 | 0.00% |
| CNK240920C00019000 | 2024-06-25 12:23PM EDT | 19.00 | 3.07 | 0.00 | 0.00 | +0.62 | +25.31% | 1 | 1,150 | 0.00% |
| CNK240920C00020000 | 2024-06-25 12:42PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | +0.50 | +25.00% | 136 | 2,803 | 0.00% |
| CNK240920C00021000 | 2024-06-20 12:00PM EDT | 21.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 31 | 103 | 0.00% |
| CNK240920C00022000 | 2024-06-25 1:14PM EDT | 22.00 | 1.50 | 0.00 | 0.00 | +0.25 | +20.00% | 66 | 6,060 | 1.56% |
| CNK240920C00025000 | 2024-06-25 12:53PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | +0.17 | +36.96% | 18 | 130 | 6.25% |
| CNK240920C00027000 | 2024-05-14 3:03PM EDT | 27.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 2 | 34.38% |
| CNK240920C00030000 | 2024-06-18 3:49PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CNK240920C00035000 | 2023-10-06 12:41PM EDT | 35.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 61.82% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920P00008000 | 2024-02-12 12:28PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 149.41% |
| CNK240920P00010000 | 2024-06-25 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 11 | 22 | 71.09% |
| CNK240920P00012000 | 2024-02-12 11:56AM EDT | 12.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | - | 1 | 91.41% |
| CNK240920P00013000 | 2023-12-14 10:30AM EDT | 13.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 150.39% |
| CNK240920P00014000 | 2024-06-04 3:09PM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 25.00% |
| CNK240920P00015000 | 2024-06-21 3:32PM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| CNK240920P00016000 | 2024-06-25 12:12PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | -0.66 | -73.33% | 2 | 50 | 12.50% |
| CNK240920P00017000 | 2024-06-17 2:36PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 12.50% |
| CNK240920P00018000 | 2024-06-21 3:32PM EDT | 18.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 12.50% |
| CNK240920P00019000 | 2024-06-24 10:33AM EDT | 19.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| CNK240920P00020000 | 2024-06-24 2:05PM EDT | 20.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| CNK240920P00021000 | 2024-05-21 9:54AM EDT | 21.00 | 3.60 | 2.40 | 2.55 | 0.00 | - | 9 | 53 | 64.65% |
| CNK240920P00022000 | 2024-06-25 3:25PM EDT | 22.00 | 1.99 | 0.00 | 0.00 | -0.24 | -10.76% | 3 | 26 | 0.00% |
| CNK240920P00025000 | 2024-06-21 11:42AM EDT | 25.00 | 4.70 | 0.00 | 0.00 | -0.88 | -15.77% | 2 | 36 | 0.00% |
| CNK240920P00030000 | 2023-10-13 11:48AM EDT | 30.00 | 12.50 | 14.90 | 16.20 | 0.00 | - | 1 | 0 | 226.71% |
