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
61.389,57 +1.260,53 (+2,10%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP241018C00070000 | 2024-04-19 11:51AM EDT | 70.00 | 12.23 | 16.10 | 18.20 | 0.00 | - | 3 | 3 | 46.70% |
| COOP241018C00072500 | 2024-04-03 10:45AM EDT | 72.50 | 10.10 | 9.90 | 12.10 | 0.00 | - | 1 | 7 | 15.58% |
| COOP241018C00075000 | 2024-04-30 9:30AM EDT | 75.00 | 9.75 | 11.70 | 13.80 | 0.00 | - | 1 | 2 | 40.19% |
| COOP241018C00077500 | 2024-05-09 11:32AM EDT | 77.50 | 10.90 | 10.80 | 11.60 | 0.00 | - | 2 | 15 | 36.64% |
| COOP241018C00080000 | 2024-05-09 11:45AM EDT | 80.00 | 9.20 | 9.00 | 9.90 | 0.00 | - | 2 | 86 | 35.27% |
| COOP241018C00082500 | 2024-05-14 1:55PM EDT | 82.50 | 6.30 | 7.40 | 8.50 | 0.00 | - | 7 | 32 | 34.80% |
| COOP241018C00085000 | 2024-05-14 1:55PM EDT | 85.00 | 5.10 | 6.00 | 7.20 | 0.00 | - | 3 | 7 | 34.20% |
| COOP241018C00087500 | 2024-05-13 9:47AM EDT | 87.50 | 4.90 | 4.40 | 5.40 | 0.00 | - | 5 | 5 | 30.74% |
| COOP241018C00090000 | 2024-05-15 2:07PM EDT | 90.00 | 4.02 | 3.50 | 4.70 | 0.00 | - | 2 | 8 | 31.70% |
| COOP241018C00092500 | 2024-05-13 12:01PM EDT | 92.50 | 2.60 | 2.70 | 3.80 | 0.00 | - | 1 | 1 | 31.15% |
| COOP241018C00095000 | 2024-05-14 3:49PM EDT | 95.00 | 2.60 | 2.10 | 3.00 | +0.60 | +30.00% | 1 | 117 | 30.47% |
| COOP241018C00100000 | 2024-05-14 10:58AM EDT | 100.00 | 0.99 | 1.25 | 2.00 | 0.00 | - | 13 | 19 | 30.62% |
| COOP241018C00105000 | 2024-04-16 10:20AM EDT | 105.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | - | 2 | 30.30% |
| COOP241018C00110000 | 2024-04-16 10:42AM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 56.26% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP241018P00055000 | 2024-02-21 4:37PM EDT | 55.00 | 1.50 | 0.75 | 2.60 | 0.00 | - | - | 1 | 58.40% |
| COOP241018P00062500 | 2024-04-11 3:43PM EDT | 62.50 | 1.65 | 0.00 | 0.70 | 0.00 | - | 11 | 22 | 34.67% |
| COOP241018P00067500 | 2024-04-26 3:30PM EDT | 67.50 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 57.74% |
| COOP241018P00070000 | 2024-04-30 10:50AM EDT | 70.00 | 2.35 | 0.90 | 2.25 | 0.00 | - | 1 | 25 | 36.51% |
| COOP241018P00072500 | 2024-05-14 3:17PM EDT | 72.50 | 2.05 | 1.05 | 2.00 | 0.00 | - | 4 | 7 | 30.57% |
| COOP241018P00075000 | 2024-05-14 3:28PM EDT | 75.00 | 2.65 | 1.70 | 3.90 | 0.00 | - | 4 | 15 | 37.27% |
| COOP241018P00077500 | 2024-05-03 11:03AM EDT | 77.50 | 4.20 | 2.35 | 3.00 | 0.00 | - | 10 | 9 | 27.60% |
| COOP241018P00080000 | 2024-05-16 3:50PM EDT | 80.00 | 3.50 | 2.95 | 3.80 | 0.00 | - | 2 | 11 | 26.81% |
| COOP241018P00082500 | 2024-05-15 10:41AM EDT | 82.50 | 4.66 | 3.90 | 4.80 | 0.00 | - | 9 | 14 | 26.23% |
| COOP241018P00085000 | 2024-04-26 12:55PM EDT | 85.00 | 8.50 | 5.10 | 5.90 | 0.00 | - | 9 | 9 | 25.35% |
| COOP241018P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 11.30 | 7.90 | 8.60 | 0.00 | - | 5 | 7 | 23.47% |
