Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.150,25 +82,34 (+0,46%) Euro Stoxx 50
4.921,85 +36,40 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.692,37 +981,17 (+1,62%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219C00060000 | 2024-04-02 9:30AM EDT | 60.00 | 25.41 | 21.40 | 31.40 | 0.00 | - | - | 6 | 54.67% |
| COOP251219C00070000 | 2024-04-25 1:59PM EDT | 70.00 | 21.20 | 20.70 | 25.30 | 0.00 | - | - | 3 | 51.56% |
| COOP251219C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| COOP251219C00080000 | 2024-06-13 11:04AM EDT | 80.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COOP251219C00082500 | 2024-05-14 3:16PM EDT | 82.50 | 15.80 | 13.50 | 17.50 | 0.00 | - | - | 2 | 44.93% |
| COOP251219C00085000 | 2024-05-20 1:51PM EDT | 85.00 | 15.16 | 11.10 | 15.30 | 0.00 | - | 10 | 10 | 41.72% |
| COOP251219C00090000 | 2024-05-15 2:01PM EDT | 90.00 | 12.80 | 8.50 | 13.50 | 0.00 | - | - | 6 | 41.60% |
| COOP251219C00095000 | 2024-05-15 1:57PM EDT | 95.00 | 9.71 | 6.60 | 11.20 | 0.00 | - | - | 83 | 39.72% |
| COOP251219C00100000 | 2024-04-02 3:08PM EDT | 100.00 | 6.80 | 6.70 | 7.80 | 0.00 | - | 5 | 5 | 34.52% |
| COOP251219C00110000 | 2024-06-07 2:08PM EDT | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COOP251219C00115000 | 2024-05-06 1:43PM EDT | 115.00 | 4.51 | 3.90 | 4.90 | 0.00 | - | 1 | 0 | 34.72% |
| COOP251219C00120000 | 2024-05-09 2:55PM EDT | 120.00 | 3.95 | 2.80 | 4.40 | 0.00 | - | 1 | 1 | 35.41% |
| COOP251219C00125000 | 2024-05-21 10:20AM EDT | 125.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219P00050000 | 2024-06-12 12:53PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| COOP251219P00060000 | 2024-05-10 11:29AM EDT | 60.00 | 2.96 | 1.80 | 3.70 | 0.00 | - | - | 5 | 33.56% |
| COOP251219P00072500 | 2024-05-31 1:22PM EDT | 72.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COOP251219P00075000 | 2024-06-05 1:23PM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 1.56% |
