Deutsche Märkte öffnen in 5 Stunden 38 Minuten
Nikkei 225
39.175,37 +105,69 (+0,27%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.375,31 +4.277,29 (+7,00%) CMC Crypto 200
1.515,30 +160,88 (+11,88%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621C00025000 | 2023-12-18 3:44PM EDT | 25.00 | 42.24 | 36.00 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00030000 | 2024-03-06 11:52AM EDT | 30.00 | 46.53 | 45.00 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240621C00032500 | 2023-10-25 11:08AM EDT | 32.50 | 26.10 | 27.20 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240621C00035000 | 2023-10-25 9:47AM EDT | 35.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240621C00037500 | 2023-10-17 11:36AM EDT | 37.50 | 20.70 | 20.60 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00040000 | 2023-04-26 11:07AM EDT | 40.00 | 12.70 | 11.10 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240621C00045000 | 2024-03-01 10:46AM EDT | 45.00 | 26.80 | 31.20 | 36.00 | 0.00 | - | 1 | 3 | 0.00% |
| COOP240621C00047500 | 2023-11-14 11:40AM EDT | 47.50 | 12.20 | 21.80 | 22.50 | 0.00 | - | 2 | 18 | 0.00% |
| COOP240621C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 34.02 | 31.70 | 36.50 | 0.00 | - | 3 | 28 | 99.22% |
| COOP240621C00052500 | 2024-02-08 2:22PM EDT | 52.50 | 17.17 | 18.00 | 22.50 | 0.00 | - | 1 | 32 | 0.00% |
| COOP240621C00055000 | 2024-02-08 2:22PM EDT | 55.00 | 14.97 | 16.70 | 20.50 | 0.00 | - | 1 | 36 | 0.00% |
| COOP240621C00057500 | 2024-04-16 9:48AM EDT | 57.50 | 15.70 | 23.80 | 28.50 | 0.00 | - | 4 | 14 | 128.13% |
| COOP240621C00060000 | 2024-03-04 11:18AM EDT | 60.00 | 12.70 | 15.30 | 18.70 | 0.00 | - | 2 | 64 | 0.00% |
| COOP240621C00062500 | 2024-05-07 9:35AM EDT | 62.50 | 20.00 | 19.70 | 23.90 | 0.00 | - | 7 | 34 | 68.99% |
| COOP240621C00065000 | 2024-05-08 3:01PM EDT | 65.00 | 17.50 | 16.60 | 20.00 | 0.00 | - | 1 | 279 | 78.74% |
| COOP240621C00067500 | 2024-05-15 9:30AM EDT | 67.50 | 15.70 | 14.60 | 18.90 | 0.00 | - | 3 | 63 | 52.93% |
| COOP240621C00070000 | 2024-05-07 9:37AM EDT | 70.00 | 12.90 | 12.10 | 16.50 | 0.00 | - | 1 | 1,034 | 85.38% |
| COOP240621C00072500 | 2024-05-09 9:43AM EDT | 72.50 | 10.67 | 9.50 | 14.00 | 0.00 | - | 4 | 16 | 75.39% |
| COOP240621C00075000 | 2024-05-17 10:37AM EDT | 75.00 | 10.42 | 8.30 | 11.90 | 0.00 | - | 5 | 1,503 | 70.41% |
| COOP240621C00077500 | 2024-05-16 1:35PM EDT | 77.50 | 7.50 | 5.10 | 8.80 | 0.00 | - | 4 | 222 | 52.93% |
| COOP240621C00080000 | 2024-05-20 11:06AM EDT | 80.00 | 5.70 | 4.30 | 5.20 | -0.22 | -3.72% | 2 | 147 | 30.13% |
| COOP240621C00082500 | 2024-05-20 2:44PM EDT | 82.50 | 3.25 | 2.95 | 3.30 | -0.25 | -7.14% | 1 | 61 | 26.47% |
| COOP240621C00085000 | 2024-05-20 2:52PM EDT | 85.00 | 1.89 | 1.70 | 1.90 | -0.13 | -6.44% | 7 | 91 | 24.61% |
| COOP240621C00087500 | 2024-05-20 2:44PM EDT | 87.50 | 0.97 | 0.90 | 1.05 | -0.08 | -7.62% | 1 | 33 | 24.44% |
| COOP240621C00090000 | 2024-05-20 12:11PM EDT | 90.00 | 0.55 | 0.00 | 4.80 | -0.98 | -64.05% | 4 | 31 | 73.19% |
| COOP240621C00092500 | 2024-05-15 2:56PM EDT | 92.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 55.13% |
| COOP240621C00095000 | 2024-04-08 3:48PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 39.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621P00020000 | 2024-03-28 12:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 181.25% |
| COOP240621P00030000 | 2023-09-21 3:39PM EDT | 30.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 4 | 38 | 207.03% |
| COOP240621P00032500 | 2023-10-24 10:57AM EDT | 32.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.15% |
| COOP240621P00040000 | 2024-03-08 10:46AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 766 | 114.45% |
| COOP240621P00042500 | 2024-01-23 10:30AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| COOP240621P00045000 | 2024-01-23 10:30AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COOP240621P00047500 | 2023-11-24 10:57AM EDT | 47.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 1 | 117 | 131.25% |
| COOP240621P00050000 | 2024-03-12 11:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 103.61% |
| COOP240621P00052500 | 2024-02-02 4:48PM EDT | 52.50 | 0.85 | 0.20 | 1.10 | 0.00 | - | 1 | 139 | 107.23% |
| COOP240621P00055000 | 2024-04-02 11:19AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 143.31% |
| COOP240621P00057500 | 2023-12-11 4:07PM EDT | 57.50 | 2.60 | 1.70 | 2.60 | 0.00 | - | 2 | 628 | 127.12% |
| COOP240621P00060000 | 2024-04-03 10:43AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 84 | 121.39% |
| COOP240621P00062500 | 2024-04-23 9:58AM EDT | 62.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 110.94% |
| COOP240621P00065000 | 2024-04-09 3:52PM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 100.78% |
| COOP240621P00067500 | 2024-04-23 9:58AM EDT | 67.50 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 90.82% |
| COOP240621P00070000 | 2024-05-13 3:27PM EDT | 70.00 | 0.12 | 0.00 | 4.60 | 0.00 | - | 1 | 76 | 79.54% |
| COOP240621P00072500 | 2024-04-26 2:35PM EDT | 72.50 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 111 | 71.31% |
| COOP240621P00075000 | 2024-05-17 3:50PM EDT | 75.00 | 1.23 | 0.15 | 2.20 | 0.00 | - | 5 | 45 | 58.98% |
| COOP240621P00077500 | 2024-05-09 11:02AM EDT | 77.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 529 | 29.30% |
| COOP240621P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 1 | 38 | 24.02% |
| COOP240621P00082500 | 2024-05-17 1:16PM EDT | 82.50 | 1.40 | 1.35 | 1.70 | 0.00 | - | 16 | 31 | 23.34% |
| COOP240621P00085000 | 2024-05-20 11:27AM EDT | 85.00 | 2.05 | 2.60 | 2.85 | -0.60 | -22.64% | 3 | 10 | 22.05% |
| COOP240621P00090000 | 2024-03-06 11:52AM EDT | 90.00 | 15.53 | 12.60 | 15.50 | 0.00 | - | 1 | 0 | 104.35% |
