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
61.482,50 +1.482,25 (+2,47%)
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 | 0.00% |
| 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 | 0.00% |
| COOP240517C00067500 | 2024-04-19 10:05AM EDT | 67.50 | 10.60 | 14.80 | 19.00 | 0.00 | - | 1 | 7 | 195.31% |
| COOP240517C00070000 | 2024-05-17 9:58AM EDT | 70.00 | 14.40 | 12.00 | 16.50 | +0.35 | +2.49% | 5 | 13 | 445.12% |
| COOP240517C00072500 | 2024-05-15 10:07AM EDT | 72.50 | 10.60 | 9.50 | 14.10 | 0.00 | - | 1 | 170 | 399.90% |
| COOP240517C00075000 | 2024-05-09 12:54PM EDT | 75.00 | 8.89 | 7.00 | 11.70 | 0.00 | - | 1 | 25 | 353.71% |
| COOP240517C00077500 | 2024-05-14 10:40AM EDT | 77.50 | 4.00 | 4.50 | 9.10 | 0.00 | - | 10 | 496 | 292.19% |
| COOP240517C00080000 | 2024-05-17 3:31PM EDT | 80.00 | 4.30 | 2.00 | 6.50 | -0.30 | -6.52% | 7 | 337 | 229.88% |
| COOP240517C00082500 | 2024-05-17 3:38PM EDT | 82.50 | 1.70 | 0.00 | 4.80 | +0.10 | +6.25% | 8 | 149 | 72.17% |
| COOP240517C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 243 | 51.47% |
| COOP240517C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 209.86% |
| COOP240517C00090000 | 2024-04-23 3:53PM EDT | 90.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 22 | 23 | 101.56% |
| COOP240517C00095000 | 2024-04-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 329.88% |
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 | 818.16% |
| COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 473.05% |
| COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 613.09% |
| COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 461.72% |
| COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 355.08% |
| COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 336.72% |
| COOP240517P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 467.19% |
| COOP240517P00072500 | 2024-04-24 1:43PM EDT | 72.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 100 | 120 | 412.70% |
| COOP240517P00075000 | 2024-05-06 11:11AM EDT | 75.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 3 | 202 | 358.20% |
| COOP240517P00077500 | 2024-05-14 1:14PM EDT | 77.50 | 0.04 | 0.00 | 2.55 | 0.00 | - | 5 | 86 | 222.07% |
| COOP240517P00080000 | 2024-05-06 11:57AM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 15 | 133 | 246.58% |
| COOP240517P00082500 | 2024-05-15 3:21PM EDT | 82.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 26 | 100 | 186.33% |
| COOP240517P00090000 | 2024-04-24 10:43AM EDT | 90.00 | 9.55 | 3.80 | 8.00 | 0.00 | - | - | 0 | 102.73% |
| COOP240517P00100000 | 2024-04-24 10:43AM EDT | 100.00 | 20.29 | 13.50 | 17.90 | 0.00 | - | - | 0 | 160.16% |
