Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.282,50 +1.050,37 (+2,61%)
Copa Holdings, S.A. (CPA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240216C00075000 | 2023-11-08 2:54PM EST | 75.00 | 16.90 | 21.50 | 26.00 | 0.00 | - | - | 1 | 52.05% |
| CPA240216C00080000 | 2023-11-21 3:34PM EST | 80.00 | 15.83 | 18.50 | 20.50 | 0.00 | - | 3 | 12 | 50.22% |
| CPA240216C00085000 | 2023-11-30 4:00PM EST | 85.00 | 10.70 | 13.30 | 16.10 | 0.00 | - | 6 | 45 | 52.48% |
| CPA240216C00090000 | 2023-12-07 3:41PM EST | 90.00 | 11.70 | 10.50 | 12.00 | 0.00 | - | 3 | 62 | 46.53% |
| CPA240216C00095000 | 2023-12-07 1:44PM EST | 95.00 | 8.80 | 7.00 | 7.40 | 0.00 | - | 1 | 86 | 35.79% |
| CPA240216C00100000 | 2023-12-08 1:10PM EST | 100.00 | 4.70 | 4.30 | 4.70 | +1.65 | +54.10% | 6 | 140 | 33.73% |
| CPA240216C00105000 | 2023-12-08 10:47AM EST | 105.00 | 2.90 | 2.10 | 2.70 | -0.10 | -3.33% | 1 | 42 | 31.87% |
| CPA240216C00110000 | 2023-12-07 10:06AM EST | 110.00 | 1.75 | 1.35 | 1.50 | 0.00 | - | 1 | 79 | 31.23% |
| CPA240216C00115000 | 2023-12-06 9:30AM EST | 115.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 8 | 20 | 31.54% |
| CPA240216C00120000 | 2023-12-07 11:22AM EST | 120.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 64 | 32.32% |
| CPA240216C00125000 | 2023-09-15 1:06PM EST | 125.00 | 0.80 | 0.05 | 2.70 | 0.00 | - | 2 | 7 | 59.84% |
| CPA240216C00130000 | 2023-11-09 3:46PM EST | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 37.28% |
| CPA240216C00135000 | 2023-11-20 10:30AM EST | 135.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 4 | 6 | 57.86% |
| CPA240216C00140000 | 2023-09-21 11:14AM EST | 140.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 58.23% |
| CPA240216C00150000 | 2023-09-07 12:50PM EST | 150.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 4 | 7 | 68.41% |
| CPA240216C00160000 | 2023-06-21 8:30AM EST | 160.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CPA240216C00170000 | 2023-07-25 1:57PM EST | 170.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | - | 1 | 80.66% |
Putsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240216P00050000 | 2023-10-09 11:26AM EST | 50.00 | 0.48 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 88.38% |
| CPA240216P00055000 | 2023-11-07 10:02AM EST | 55.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 59.67% |
| CPA240216P00060000 | 2023-11-29 12:49PM EST | 60.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 240 | 205 | 74.12% |
| CPA240216P00065000 | 2023-11-03 1:48PM EST | 65.00 | 1.03 | 0.20 | 0.85 | 0.00 | - | 110 | 45 | 58.94% |
| CPA240216P00070000 | 2023-11-29 9:49AM EST | 70.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 56.10% |
| CPA240216P00075000 | 2023-11-21 9:33AM EST | 75.00 | 0.98 | 0.50 | 0.65 | 0.00 | - | 1 | 144 | 43.63% |
| CPA240216P00080000 | 2023-11-30 11:20AM EST | 80.00 | 1.40 | 0.80 | 0.95 | 0.00 | - | 67 | 247 | 39.14% |
| CPA240216P00085000 | 2023-12-06 12:27PM EST | 85.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 7 | 108 | 35.61% |
| CPA240216P00090000 | 2023-12-07 10:02AM EST | 90.00 | 2.25 | 1.60 | 2.80 | +0.15 | +7.14% | 1 | 127 | 35.22% |
| CPA240216P00095000 | 2023-12-07 10:05AM EST | 95.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 82 | 29.91% |
| CPA240216P00100000 | 2023-12-07 11:11AM EST | 100.00 | 5.70 | 5.90 | 6.60 | 0.00 | - | 4 | 106 | 30.35% |
| CPA240216P00105000 | 2023-09-22 10:09AM EST | 105.00 | 17.50 | 22.40 | 27.00 | 0.00 | - | 1 | 5 | 117.81% |
| CPA240216P00110000 | 2023-09-14 11:22AM EST | 110.00 | 16.70 | 24.00 | 28.50 | 0.00 | - | 1 | 111 | 107.25% |
| CPA240216P00115000 | 2023-10-02 2:46PM EST | 115.00 | 29.90 | 31.20 | 36.00 | 0.00 | - | 10 | 8 | 129.59% |
| CPA240216P00120000 | 2023-08-15 9:42AM EST | 120.00 | 26.50 | 24.50 | 25.30 | 0.00 | - | 1 | 0 | 51.69% |
| CPA240216P00130000 | 2023-08-03 2:24PM EST | 130.00 | 19.90 | 26.70 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
