Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.839,60 -1.384,20 (-2,30%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 2024-01-30 1:21PM EDT | 50.00 | 20.02 | 20.10 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00057500 | 2023-12-26 12:40PM EDT | 57.50 | 11.10 | 10.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00060000 | 2024-02-15 10:32AM EDT | 60.00 | 16.50 | 13.10 | 17.70 | 0.00 | - | 4 | 4 | 0.00% |
| COOP240517C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 5.30 | 11.20 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2024-02-15 10:32AM EDT | 65.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 13 | 0.00% |
| COOP240517C00067500 | 2024-04-19 10:05AM EDT | 67.50 | 10.60 | 9.10 | 13.90 | 0.00 | - | 1 | 7 | 98.68% |
| COOP240517C00070000 | 2024-04-17 10:54AM EDT | 70.00 | 7.50 | 7.50 | 11.20 | 0.00 | - | 2 | 15 | 82.06% |
| COOP240517C00072500 | 2024-04-26 2:51PM EDT | 72.50 | 7.10 | 6.20 | 7.20 | -1.90 | -21.11% | 4 | 175 | 43.60% |
| COOP240517C00075000 | 2024-04-24 10:54AM EDT | 75.00 | 4.63 | 4.40 | 6.20 | -2.67 | -36.58% | 1 | 37 | 55.32% |
| COOP240517C00077500 | 2024-04-26 1:39PM EDT | 77.50 | 2.85 | 2.75 | 2.95 | -0.35 | -10.94% | 26 | 486 | 30.54% |
| COOP240517C00080000 | 2024-04-26 1:39PM EDT | 80.00 | 1.50 | 1.40 | 1.60 | -0.10 | -6.25% | 4 | 339 | 28.66% |
| COOP240517C00082500 | 2024-04-26 12:18PM EDT | 82.50 | 0.75 | 0.65 | 0.80 | -0.22 | -22.68% | 4 | 40 | 28.37% |
| COOP240517C00085000 | 2024-04-26 10:40AM EDT | 85.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 50 | 259 | 28.08% |
| COOP240517C00090000 | 2024-04-23 3:53PM EDT | 90.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 22 | 23 | 45.80% |
| COOP240517C00095000 | 2024-04-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 51.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 2024-03-27 12:15PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 161.18% |
| COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 89.16% |
| COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 116.46% |
| COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 84.52% |
| COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 62.16% |
| COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 57.03% |
| COOP240517P00070000 | 2024-04-24 10:37AM EDT | 70.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 1 | 66 | 52.88% |
| COOP240517P00072500 | 2024-04-24 1:43PM EDT | 72.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 100 | 120 | 37.26% |
| COOP240517P00075000 | 2024-04-26 11:59AM EDT | 75.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 42 | 199 | 28.71% |
| COOP240517P00077500 | 2024-04-26 11:59AM EDT | 77.50 | 1.25 | 1.25 | 1.40 | -0.10 | -7.41% | 19 | 76 | 26.15% |
| COOP240517P00080000 | 2024-04-26 1:39PM EDT | 80.00 | 2.45 | 2.45 | 2.60 | -0.12 | -4.67% | 25 | 134 | 25.00% |
| COOP240517P00082500 | 2024-04-24 11:07AM EDT | 82.50 | 3.10 | 4.00 | 4.40 | 0.00 | - | 22 | 68 | 25.49% |
