CPA - Copa Holdings, S.A.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA230818C00050000 | 2023-03-15 10:37AM EDT | 50.00 | 37.20 | 40.30 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| CPA230818C00060000 | 2023-02-23 1:07PM EDT | 60.00 | 31.70 | 26.60 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| CPA230818C00070000 | 2023-01-09 10:30AM EDT | 70.00 | 21.50 | 24.30 | 29.00 | 0.00 | - | 10 | 20 | 0.00% |
| CPA230818C00075000 | 2023-03-27 3:59PM EDT | 75.00 | 16.90 | 13.80 | 14.80 | 0.00 | - | 10 | 20 | 0.00% |
| CPA230818C00080000 | 2023-01-05 1:36PM EDT | 80.00 | 13.70 | 14.50 | 17.60 | 0.00 | - | - | 5 | 0.00% |
| CPA230818C00085000 | 2023-03-27 11:56AM EDT | 85.00 | 10.20 | 7.10 | 8.30 | 0.00 | - | 1 | 21 | 0.00% |
| CPA230818C00090000 | 2023-05-24 1:53PM EDT | 90.00 | 16.00 | 17.20 | 21.50 | 0.00 | - | 10 | 49 | 63.82% |
| CPA230818C00095000 | 2023-05-26 9:48AM EDT | 95.00 | 15.50 | 13.20 | 17.50 | 0.00 | - | 1 | 82 | 58.69% |
| CPA230818C00100000 | 2023-05-16 1:23PM EDT | 100.00 | 12.14 | 9.30 | 14.00 | +1.75 | +16.84% | 2 | 34 | 55.18% |
| CPA230818C00105000 | 2023-05-30 10:24AM EDT | 105.00 | 8.85 | 6.00 | 10.50 | -0.65 | -6.84% | 10 | 32 | 50.16% |
| CPA230818C00110000 | 2023-05-30 10:24AM EDT | 110.00 | 5.08 | 3.10 | 7.80 | -0.92 | -15.33% | 10 | 82 | 47.47% |
| CPA230818C00115000 | 2023-05-25 11:52AM EDT | 115.00 | 3.60 | 1.10 | 5.90 | 0.00 | - | 13 | 15 | 46.86% |
| CPA230818C00120000 | 2023-05-25 1:55PM EDT | 120.00 | 2.40 | 0.35 | 5.00 | 0.00 | - | 3 | 10 | 49.76% |
| CPA230818C00125000 | 2023-03-28 1:36PM EDT | 125.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 42.08% |
| CPA230818C00130000 | 2023-05-10 1:00PM EDT | 130.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 20 | 13 | 61.52% |
| CPA230818C00135000 | 2023-05-26 10:01AM EDT | 135.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 2 | 6 | 51.33% |
| CPA230818C00140000 | 2023-03-10 10:30AM EDT | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.06% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA230818P00060000 | 2023-05-19 11:52AM EDT | 60.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 0 | 88.92% |
| CPA230818P00065000 | 2023-02-14 3:21PM EDT | 65.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.12% |
| CPA230818P00070000 | 2023-05-18 11:00AM EDT | 70.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 83.08% |
| CPA230818P00075000 | 2023-05-26 1:50PM EDT | 75.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | 20 | 24 | 62.06% |
| CPA230818P00080000 | 2023-05-11 9:30AM EDT | 80.00 | 1.80 | 0.15 | 3.10 | 0.00 | - | 1 | 85 | 55.10% |
| CPA230818P00085000 | 2023-05-18 11:00AM EDT | 85.00 | 1.98 | 0.10 | 4.80 | 0.00 | - | 5 | 78 | 53.74% |
| CPA230818P00090000 | 2023-05-05 3:24PM EDT | 90.00 | 5.10 | 0.25 | 5.00 | 0.00 | - | 1 | 6 | 62.09% |
| CPA230818P00095000 | 2023-05-12 10:44AM EDT | 95.00 | 3.50 | 1.55 | 4.90 | 0.00 | - | 20 | 56 | 50.60% |
| CPA230818P00100000 | 2023-05-30 9:30AM EDT | 100.00 | 3.30 | 2.60 | 6.50 | -1.70 | -34.00% | 1 | 81 | 48.33% |
| CPA230818P00110000 | 2023-05-12 9:39AM EDT | 110.00 | 8.50 | 5.50 | 10.30 | 0.00 | - | 2 | 2 | 41.08% |
