Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.420,00 +34,50 (+1,45%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.572,71 +1.514,13 (+2,52%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621C00025000 | 2023-12-18 3:44PM EDT | 25.00 | 42.24 | 36.00 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00030000 | 2024-03-06 11:52AM EDT | 30.00 | 46.53 | 45.00 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240621C00032500 | 2023-10-25 11:08AM EDT | 32.50 | 26.10 | 27.20 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240621C00035000 | 2023-10-25 9:47AM EDT | 35.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240621C00037500 | 2023-10-17 11:36AM EDT | 37.50 | 20.70 | 20.60 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00040000 | 2023-04-26 11:07AM EDT | 40.00 | 12.70 | 11.10 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240621C00045000 | 2024-03-01 10:46AM EDT | 45.00 | 26.80 | 31.20 | 36.00 | 0.00 | - | 1 | 3 | 0.00% |
| COOP240621C00047500 | 2023-11-14 11:40AM EDT | 47.50 | 12.20 | 21.80 | 22.50 | 0.00 | - | 2 | 18 | 0.00% |
| COOP240621C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 34.02 | 32.00 | 36.80 | 0.00 | - | 3 | 28 | 69.53% |
| COOP240621C00052500 | 2024-02-08 2:22PM EDT | 52.50 | 17.17 | 18.00 | 22.50 | 0.00 | - | 1 | 32 | 0.00% |
| COOP240621C00055000 | 2024-02-08 2:22PM EDT | 55.00 | 14.97 | 16.70 | 20.50 | 0.00 | - | 1 | 36 | 0.00% |
| COOP240621C00057500 | 2024-04-16 9:48AM EDT | 57.50 | 15.70 | 23.80 | 28.50 | 0.00 | - | 4 | 14 | 110.74% |
| COOP240621C00060000 | 2024-03-04 11:18AM EDT | 60.00 | 12.70 | 15.30 | 18.70 | 0.00 | - | 2 | 64 | 0.00% |
| COOP240621C00062500 | 2024-05-07 9:35AM EDT | 62.50 | 20.00 | 19.90 | 24.50 | 0.00 | - | 7 | 34 | 60.64% |
| COOP240621C00065000 | 2024-05-08 3:01PM EDT | 65.00 | 17.50 | 17.60 | 22.00 | 0.00 | - | 1 | 279 | 57.37% |
| COOP240621C00067500 | 2024-05-15 9:30AM EDT | 67.50 | 15.70 | 14.90 | 19.50 | 0.00 | - | 3 | 63 | 90.58% |
| COOP240621C00070000 | 2024-05-07 9:37AM EDT | 70.00 | 12.90 | 12.50 | 17.00 | 0.00 | - | 1 | 1,034 | 81.20% |
| COOP240621C00072500 | 2024-05-09 9:43AM EDT | 72.50 | 10.67 | 10.00 | 14.50 | 0.00 | - | 4 | 16 | 71.90% |
| COOP240621C00075000 | 2024-05-17 10:37AM EDT | 75.00 | 10.42 | 7.80 | 11.90 | +3.12 | +42.74% | 5 | 1,503 | 61.40% |
| COOP240621C00077500 | 2024-05-16 1:35PM EDT | 77.50 | 7.50 | 6.00 | 8.20 | 0.00 | - | 4 | 222 | 37.84% |
| COOP240621C00080000 | 2024-05-17 10:37AM EDT | 80.00 | 5.92 | 5.00 | 5.70 | +2.59 | +77.78% | 5 | 147 | 29.49% |
| COOP240621C00082500 | 2024-05-17 12:16PM EDT | 82.50 | 3.50 | 3.40 | 4.00 | +0.10 | +2.94% | 10 | 51 | 28.49% |
| COOP240621C00085000 | 2024-05-17 2:47PM EDT | 85.00 | 2.02 | 1.90 | 2.30 | +0.01 | +0.50% | 2 | 89 | 24.59% |
| COOP240621C00087500 | 2024-05-15 1:54PM EDT | 87.50 | 1.05 | 0.95 | 1.30 | 0.00 | - | 7 | 33 | 23.88% |
| COOP240621C00090000 | 2024-05-14 12:16PM EDT | 90.00 | 1.53 | 0.40 | 0.75 | +1.23 | +410.00% | 5 | 26 | 24.51% |
| COOP240621C00092500 | 2024-05-15 2:56PM EDT | 92.50 | 0.25 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 42.38% |
| COOP240621C00095000 | 2024-04-08 3:48PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 35.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621P00020000 | 2024-03-28 12:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 171.88% |
| COOP240621P00030000 | 2023-09-21 3:39PM EDT | 30.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 4 | 38 | 196.09% |
| COOP240621P00032500 | 2023-10-24 10:57AM EDT | 32.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 167.87% |
| COOP240621P00040000 | 2024-03-08 10:46AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 766 | 108.79% |
| COOP240621P00042500 | 2024-01-23 10:30AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| COOP240621P00045000 | 2024-01-23 10:30AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COOP240621P00047500 | 2023-11-24 10:57AM EDT | 47.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 1 | 117 | 124.81% |
| COOP240621P00050000 | 2024-03-12 11:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 98.63% |
| COOP240621P00052500 | 2024-02-02 4:48PM EDT | 52.50 | 0.85 | 0.20 | 1.10 | 0.00 | - | 1 | 139 | 102.10% |
| COOP240621P00055000 | 2024-04-02 11:19AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 136.35% |
| COOP240621P00057500 | 2023-12-11 4:07PM EDT | 57.50 | 2.60 | 1.70 | 2.60 | 0.00 | - | 2 | 628 | 121.12% |
| COOP240621P00060000 | 2024-04-03 10:43AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 84 | 115.77% |
| COOP240621P00062500 | 2024-04-23 9:58AM EDT | 62.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 105.96% |
| COOP240621P00065000 | 2024-04-09 3:52PM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 96.41% |
| COOP240621P00067500 | 2024-04-23 9:58AM EDT | 67.50 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 87.06% |
| COOP240621P00070000 | 2024-05-13 3:27PM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 77.88% |
| COOP240621P00072500 | 2024-04-26 2:35PM EDT | 72.50 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 111 | 68.77% |
| COOP240621P00075000 | 2024-05-13 3:54PM EDT | 75.00 | 1.23 | 0.15 | 1.05 | +0.69 | +127.78% | 5 | 45 | 41.72% |
| COOP240621P00077500 | 2024-05-09 11:02AM EDT | 77.50 | 0.70 | 0.30 | 0.60 | 0.00 | - | 3 | 529 | 27.49% |
| COOP240621P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 1 | 38 | 24.88% |
| COOP240621P00082500 | 2024-05-17 1:16PM EDT | 82.50 | 1.40 | 1.10 | 1.65 | -0.10 | -6.67% | 16 | 29 | 23.63% |
| COOP240621P00090000 | 2024-03-06 11:52AM EDT | 90.00 | 15.53 | 12.60 | 15.50 | 0.00 | - | 1 | 0 | 101.17% |
