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
2.420,10 +34,60 (+1,45%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.540,17 +1.644,50 (+2,75%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP250117C00030000 | 2024-04-24 9:45AM EDT | 30.00 | 51.15 | 53.00 | 57.70 | 0.00 | - | - | 1 | 84.25% |
| COOP250117C00032500 | 2022-11-07 1:48PM EDT | 32.50 | 17.10 | 16.00 | 21.00 | 0.00 | - | 3 | 3 | 0.00% |
| COOP250117C00035000 | 2023-06-02 12:29PM EDT | 35.00 | 18.57 | 20.30 | 21.70 | 0.00 | - | 1 | 32 | 0.00% |
| COOP250117C00037500 | 2023-06-30 10:16AM EDT | 37.50 | 19.20 | 26.70 | 27.70 | 0.00 | - | 1 | 5 | 0.00% |
| COOP250117C00040000 | 2024-01-16 12:18PM EDT | 40.00 | 25.00 | 35.00 | 40.00 | 0.00 | - | 2 | 9 | 0.00% |
| COOP250117C00042500 | 2023-06-23 10:46AM EDT | 42.50 | 14.24 | 18.30 | 19.30 | 0.00 | - | 1 | 2 | 0.00% |
| COOP250117C00045000 | 2024-03-13 11:18AM EDT | 45.00 | 30.55 | 31.60 | 33.90 | 0.00 | - | 3 | 3 | 0.00% |
| COOP250117C00047500 | 2023-10-17 2:05PM EDT | 47.50 | 15.15 | 15.00 | 16.10 | 0.00 | - | 2 | 2 | 0.00% |
| COOP250117C00050000 | 2024-03-21 9:40AM EDT | 50.00 | 30.01 | 28.30 | 32.20 | 0.00 | - | 3 | 37 | 0.00% |
| COOP250117C00052500 | 2023-10-31 3:38PM EDT | 52.50 | 12.70 | 14.40 | 15.10 | 0.00 | - | 1 | 60 | 0.00% |
| COOP250117C00055000 | 2024-03-25 9:30AM EDT | 55.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COOP250117C00057500 | 2024-01-18 10:51AM EDT | 57.50 | 12.10 | 20.20 | 21.40 | 0.00 | - | 2 | 35 | 0.00% |
| COOP250117C00060000 | 2024-05-07 3:02PM EDT | 60.00 | 25.55 | 25.50 | 29.50 | 0.00 | - | 5 | 71 | 60.82% |
| COOP250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 22.51 | 24.30 | 27.40 | 0.00 | - | 2 | 11 | 58.36% |
| COOP250117C00065000 | 2024-04-22 2:36PM EDT | 65.00 | 18.60 | 21.90 | 25.20 | 0.00 | - | 2 | 11 | 55.33% |
| COOP250117C00067500 | 2024-03-05 1:36PM EDT | 67.50 | 13.50 | 13.80 | 16.30 | 0.00 | - | 4 | 2 | 0.00% |
| COOP250117C00070000 | 2024-05-03 3:39PM EDT | 70.00 | 15.90 | 17.40 | 19.50 | 0.00 | - | 3 | 156 | 43.23% |
| COOP250117C00072500 | 2024-04-04 3:38PM EDT | 72.50 | 11.80 | 13.80 | 14.70 | 0.00 | - | 1 | 7 | 28.47% |
| COOP250117C00075000 | 2024-03-22 2:29PM EDT | 75.00 | 11.00 | 11.40 | 11.80 | 0.00 | - | 1 | 42 | 23.01% |
| COOP250117C00077500 | 2024-05-14 9:30AM EDT | 77.50 | 11.60 | 13.00 | 14.00 | 0.00 | - | 1 | 30 | 38.67% |
| COOP250117C00080000 | 2024-05-06 9:55AM EDT | 80.00 | 10.50 | 11.70 | 12.30 | 0.00 | - | 1 | 480 | 37.18% |
| COOP250117C00082500 | 2024-05-15 1:34PM EDT | 82.50 | 10.40 | 9.70 | 11.80 | +0.20 | +1.96% | 2 | 36 | 39.86% |
| COOP250117C00085000 | 2024-05-15 1:57PM EDT | 85.00 | 9.00 | 8.00 | 9.30 | 0.00 | - | 87 | 104 | 34.78% |
| COOP250117C00090000 | 2024-05-06 11:14AM EDT | 90.00 | 5.50 | 5.60 | 7.20 | 0.00 | - | 1 | 58 | 34.30% |
| COOP250117C00095000 | 2024-05-07 9:51AM EDT | 95.00 | 4.30 | 4.50 | 5.00 | 0.00 | - | 1 | 282 | 32.04% |
| COOP250117C00100000 | 2024-05-15 3:20PM EDT | 100.00 | 3.17 | 3.10 | 5.00 | 0.00 | - | 50 | 261 | 37.04% |
| COOP250117C00105000 | 2024-05-09 2:46PM EDT | 105.00 | 2.30 | 2.00 | 2.85 | 0.00 | - | 1 | 3 | 32.28% |
| COOP250117C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP250117P00022500 | 2024-04-22 1:27PM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 71.09% |
| COOP250117P00025000 | 2024-04-05 12:34PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 20 | 3,464 | 72.56% |
| COOP250117P00027500 | 2024-01-18 4:28PM EDT | 27.50 | 0.65 | 0.05 | 0.50 | 0.00 | - | 120 | 124 | 70.70% |
| COOP250117P00030000 | 2023-09-13 3:18PM EDT | 30.00 | 1.45 | 1.05 | 1.35 | 0.00 | - | 1 | 1,012 | 88.23% |
| COOP250117P00032500 | 2024-02-09 4:44PM EDT | 32.50 | 0.31 | 0.00 | 5.00 | 0.00 | - | 4 | 94 | 100.44% |
| COOP250117P00035000 | 2023-11-28 11:18AM EDT | 35.00 | 1.10 | 0.35 | 3.10 | 0.00 | - | 10 | 15 | 84.01% |
| COOP250117P00037500 | 2024-01-22 2:26PM EDT | 37.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | 5 | 56 | 87.40% |
| COOP250117P00040000 | 2024-05-13 12:58PM EDT | 40.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 60 | 1,780 | 52.10% |
| COOP250117P00042500 | 2024-02-09 4:44PM EDT | 42.50 | 0.96 | 0.60 | 1.60 | 0.00 | - | 2 | 4 | 60.30% |
| COOP250117P00045000 | 2023-06-08 1:46PM EDT | 45.00 | 5.70 | 5.00 | 5.70 | 0.00 | - | 4 | 23 | 94.14% |
| COOP250117P00047500 | 2024-04-15 9:32AM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| COOP250117P00050000 | 2024-04-12 3:50PM EDT | 50.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 5 | 68 | 49.32% |
| COOP250117P00052500 | 2024-04-26 2:36PM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| COOP250117P00055000 | 2024-01-30 11:33AM EDT | 55.00 | 2.85 | 2.20 | 3.00 | 0.00 | - | 50 | 122 | 53.66% |
| COOP250117P00057500 | 2024-01-31 11:57AM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| COOP250117P00060000 | 2024-03-27 1:53PM EDT | 60.00 | 2.35 | 1.75 | 2.40 | 0.00 | - | 1 | 21 | 44.29% |
| COOP250117P00062500 | 2024-05-02 12:21PM EDT | 62.50 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 54.44% |
| COOP250117P00065000 | 2024-05-03 12:18PM EDT | 65.00 | 2.31 | 1.10 | 2.10 | 0.00 | - | 1 | 13 | 35.03% |
| COOP250117P00067500 | 2024-05-01 11:36AM EDT | 67.50 | 3.30 | 1.35 | 2.25 | 0.00 | - | 9 | 58 | 32.45% |
| COOP250117P00070000 | 2024-05-07 3:02PM EDT | 70.00 | 2.95 | 2.20 | 2.90 | 0.00 | - | 5 | 78 | 32.41% |
| COOP250117P00072500 | 2024-05-13 3:55PM EDT | 72.50 | 3.60 | 1.90 | 3.10 | 0.00 | - | 1 | 140 | 29.74% |
| COOP250117P00075000 | 2024-04-25 12:56PM EDT | 75.00 | 5.40 | 3.30 | 3.70 | 0.00 | - | 1 | 27 | 28.71% |
| COOP250117P00077500 | 2024-05-08 1:15PM EDT | 77.50 | 4.80 | 3.70 | 4.40 | 0.00 | - | 1 | 104 | 27.72% |
| COOP250117P00080000 | 2024-05-08 1:31PM EDT | 80.00 | 5.70 | 4.70 | 5.30 | 0.00 | - | 1 | 5 | 27.09% |
| COOP250117P00082500 | 2024-03-04 11:29AM EDT | 82.50 | 13.90 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 43.45% |
| COOP250117P00085000 | 2024-05-08 1:52PM EDT | 85.00 | 8.00 | 6.70 | 7.30 | 0.00 | - | 2 | 2 | 25.21% |
| COOP250117P00095000 | 2024-05-08 11:12AM EDT | 95.00 | 14.30 | 12.20 | 13.80 | 0.00 | - | 1 | 8 | 24.87% |
