Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.864,32 +666,96 (+1,13%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 2024-01-30 1:21PM EDT | 50.00 | 20.02 | 20.10 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00057500 | 2023-12-26 12:40PM EDT | 57.50 | 11.10 | 10.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00060000 | 2024-02-15 10:32AM EDT | 60.00 | 16.50 | 13.10 | 17.70 | 0.00 | - | 4 | 4 | 52.15% |
| COOP240517C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 5.30 | 11.20 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2024-02-15 10:32AM EDT | 65.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 13 | 46.24% |
| COOP240517C00067500 | 2024-02-13 10:30AM EDT | 67.50 | 7.70 | 7.50 | 8.10 | 0.00 | - | 6 | 7 | 0.00% |
| COOP240517C00070000 | 2024-04-17 10:54AM EDT | 70.00 | 7.50 | 8.20 | 9.80 | 0.00 | - | 2 | 15 | 51.42% |
| COOP240517C00072500 | 2024-04-19 11:09AM EDT | 72.50 | 6.00 | 6.10 | 7.00 | +1.12 | +22.95% | 4 | 179 | 48.00% |
| COOP240517C00075000 | 2024-04-16 3:56PM EDT | 75.00 | 3.90 | 4.40 | 5.60 | 0.00 | - | 1 | 37 | 49.90% |
| COOP240517C00077500 | 2024-04-19 3:41PM EDT | 77.50 | 2.99 | 3.10 | 3.60 | +0.54 | +22.04% | 11 | 486 | 41.75% |
| COOP240517C00080000 | 2024-04-19 3:41PM EDT | 80.00 | 1.91 | 1.95 | 2.30 | +0.21 | +12.35% | 8 | 308 | 38.92% |
| COOP240517C00082500 | 2024-04-15 10:01AM EDT | 82.50 | 1.25 | 1.20 | 1.65 | 0.00 | - | 1 | 22 | 40.70% |
| COOP240517C00085000 | 2024-04-15 10:13AM EDT | 85.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 76 | 37.11% |
| COOP240517C00090000 | 2024-04-11 10:37AM EDT | 90.00 | 0.28 | 0.15 | 0.55 | 0.00 | - | - | 4 | 44.09% |
| COOP240517C00095000 | 2024-03-21 12:15PM EDT | 95.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 1 | 56.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 2024-03-27 12:15PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 136.23% |
| COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 74.51% |
| COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 97.46% |
| COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 70.02% |
| COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 50.83% |
| COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 49.37% |
| COOP240517P00070000 | 2024-04-17 3:57PM EDT | 70.00 | 0.75 | 0.60 | 1.05 | -0.30 | -28.57% | 1 | 56 | 44.82% |
| COOP240517P00072500 | 2024-04-16 1:24PM EDT | 72.50 | 1.70 | 1.10 | 1.35 | 0.00 | - | 6 | 24 | 39.53% |
| COOP240517P00075000 | 2024-04-19 2:31PM EDT | 75.00 | 2.10 | 1.70 | 2.20 | -0.55 | -20.75% | 8 | 203 | 39.43% |
| COOP240517P00077500 | 2024-04-10 11:08AM EDT | 77.50 | 3.16 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 38.84% |
| COOP240517P00080000 | 2024-04-01 11:34AM EDT | 80.00 | 4.90 | 4.20 | 4.60 | 0.00 | - | 5 | 5 | 37.11% |
| COOP240517P00082500 | 2024-04-01 10:45AM EDT | 82.50 | 6.70 | 5.60 | 7.00 | 0.00 | - | - | 2 | 45.90% |
