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
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.355,77 +1.392,57 (+2,32%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240920C00050000 | 2024-05-07 3:03PM EDT | 50.00 | 33.00 | 33.00 | 37.50 | 0.00 | - | - | 3 | 63.53% |
| COOP240920C00057500 | 2023-12-13 11:35AM EDT | 57.50 | 13.50 | 9.70 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| COOP240920C00060000 | 2024-02-21 1:20PM EDT | 60.00 | 15.75 | 18.00 | 18.80 | 0.00 | - | 2 | 4 | 0.00% |
| COOP240920C00062500 | 2023-12-29 1:39PM EDT | 62.50 | 9.50 | 10.50 | 11.20 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240920C00065000 | 2024-02-16 12:02PM EDT | 65.00 | 14.10 | 11.60 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240920C00067500 | 2024-03-18 2:55PM EDT | 67.50 | 10.96 | 12.10 | 12.70 | 0.00 | - | 1 | 5 | 0.00% |
| COOP240920C00070000 | 2024-05-09 11:20AM EDT | 70.00 | 16.05 | 15.00 | 18.10 | 0.00 | - | 2 | 17 | 50.93% |
| COOP240920C00072500 | 2023-12-22 10:45AM EDT | 72.50 | 5.00 | 2.80 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240920C00075000 | 2024-05-03 12:57PM EDT | 75.00 | 9.42 | 11.60 | 14.50 | 0.00 | - | 1 | 5 | 48.54% |
| COOP240920C00077500 | 2024-05-15 11:42AM EDT | 77.50 | 10.00 | 10.10 | 10.70 | 0.00 | - | 1 | 17 | 35.36% |
| COOP240920C00080000 | 2024-05-16 3:58PM EDT | 80.00 | 9.50 | 8.30 | 9.00 | 0.00 | - | 1 | 8 | 34.14% |
| COOP240920C00082500 | 2024-05-17 3:06PM EDT | 82.50 | 7.00 | 6.80 | 7.80 | -0.10 | -1.41% | 1 | 3,339 | 34.84% |
| COOP240920C00085000 | 2024-05-17 1:47PM EDT | 85.00 | 5.70 | 5.40 | 6.20 | +0.20 | +3.64% | 4 | 402 | 32.74% |
| COOP240920C00087500 | 2024-05-16 3:28PM EDT | 87.50 | 4.40 | 4.20 | 4.70 | -0.10 | -2.22% | 1 | 304 | 30.42% |
| COOP240920C00090000 | 2024-05-16 3:13PM EDT | 90.00 | 3.40 | 3.10 | 3.70 | 0.00 | - | 7 | 31 | 29.82% |
| COOP240920C00095000 | 2024-05-09 1:59PM EDT | 95.00 | 1.80 | 1.60 | 2.25 | 0.00 | - | 2 | 9 | 29.27% |
| COOP240920C00100000 | 2024-05-15 12:49PM EDT | 100.00 | 0.90 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 29.59% |
| COOP240920C00105000 | 2024-05-02 12:43PM EDT | 105.00 | 0.30 | 0.35 | 0.80 | 0.00 | - | 1 | 3 | 29.37% |
| COOP240920C00110000 | 2024-05-06 12:43PM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 62.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240920P00040000 | 2023-12-18 12:11PM EDT | 40.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | - | 1 | 78.61% |
| COOP240920P00047500 | 2023-12-27 1:24PM EDT | 47.50 | 1.15 | 0.75 | 1.00 | 0.00 | - | 1 | 6 | 68.38% |
| COOP240920P00050000 | 2024-02-02 10:49AM EDT | 50.00 | 1.05 | 0.10 | 0.95 | 0.00 | - | 1 | 5 | 56.27% |
| COOP240920P00055000 | 2024-04-15 10:19AM EDT | 55.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 51.69% |
| COOP240920P00057500 | 2024-04-26 3:52PM EDT | 57.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 57 | 43.90% |
| COOP240920P00060000 | 2024-04-05 10:07AM EDT | 60.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 47.83% |
| COOP240920P00062500 | 2024-04-22 9:55AM EDT | 62.50 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 56.42% |
| COOP240920P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 51.33% |
| COOP240920P00067500 | 2024-03-28 11:50AM EDT | 67.50 | 2.05 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 39.66% |
| COOP240920P00070000 | 2024-05-15 10:05AM EDT | 70.00 | 1.05 | 0.40 | 1.00 | 0.00 | - | 2 | 1 | 29.83% |
| COOP240920P00072500 | 2024-05-14 3:29PM EDT | 72.50 | 1.60 | 1.00 | 1.55 | 0.00 | - | 17 | 47 | 30.38% |
| COOP240920P00075000 | 2024-05-03 11:24AM EDT | 75.00 | 2.85 | 1.40 | 2.20 | 0.00 | - | 3 | 25 | 30.47% |
| COOP240920P00077500 | 2024-05-06 3:05PM EDT | 77.50 | 3.00 | 1.90 | 2.60 | 0.00 | - | 5 | 18 | 28.11% |
| COOP240920P00080000 | 2024-05-13 3:40PM EDT | 80.00 | 3.86 | 2.60 | 3.40 | 0.00 | - | 2 | 8 | 27.43% |
| COOP240920P00082500 | 2024-05-15 10:38AM EDT | 82.50 | 4.20 | 3.50 | 4.10 | 0.00 | - | 9 | 19 | 25.37% |
| COOP240920P00085000 | 2024-04-25 12:00PM EDT | 85.00 | 8.00 | 4.20 | 5.30 | 0.00 | - | 8 | 8 | 24.99% |
