Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.683,01 +836,84 (+1,42%)
Copa Holdings, S.A. (CPA)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517C00065000 | 2023-10-31 12:42PM EDT | 65.00 | 19.60 | 27.20 | 32.00 | 0.00 | - | 5 | 5 | 0.00% |
| CPA240517C00075000 | 2023-11-06 11:29AM EDT | 75.00 | 17.10 | 22.90 | 24.90 | 0.00 | - | - | 5 | 94.38% |
| CPA240517C00080000 | 2024-01-04 4:57PM EDT | 80.00 | 22.50 | 18.70 | 22.20 | 0.00 | - | 1 | 67 | 89.40% |
| CPA240517C00085000 | 2023-12-21 4:43PM EDT | 85.00 | 23.00 | 9.70 | 12.30 | 0.00 | - | 1 | 18 | 0.00% |
| CPA240517C00090000 | 2024-04-18 11:13AM EDT | 90.00 | 12.65 | 9.80 | 10.30 | 0.00 | - | 4 | 136 | 50.73% |
| CPA240517C00095000 | 2024-04-26 10:00AM EDT | 95.00 | 5.80 | 6.00 | 8.50 | -0.50 | -7.94% | 1 | 70 | 55.59% |
| CPA240517C00100000 | 2024-04-26 11:13AM EDT | 100.00 | 3.17 | 3.10 | 3.50 | -0.43 | -11.94% | 2 | 84 | 43.12% |
| CPA240517C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 1.40 | 1.40 | 1.65 | -0.50 | -26.32% | 10 | 111 | 41.63% |
| CPA240517C00110000 | 2024-04-26 12:07PM EDT | 110.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 5 | 199 | 41.33% |
| CPA240517C00115000 | 2024-04-23 3:12PM EDT | 115.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 1 | 44 | 43.95% |
| CPA240517C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 68 | 51.32% |
| CPA240517C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 55.18% |
| CPA240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 50.78% |
| CPA240517C00140000 | 2023-11-15 10:42AM EDT | 140.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | - | 5 | 92.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517P00045000 | 2023-11-13 3:33PM EDT | 45.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | - | 8 | 232.91% |
| CPA240517P00050000 | 2023-11-13 3:33PM EDT | 50.00 | 1.06 | 0.00 | 2.40 | 0.00 | - | - | 4 | 206.93% |
| CPA240517P00055000 | 2023-10-10 10:14AM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| CPA240517P00060000 | 2024-02-08 11:49AM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 123.44% |
| CPA240517P00065000 | 2024-03-04 12:02PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 106.45% |
| CPA240517P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 74.22% |
| CPA240517P00075000 | 2024-04-17 2:16PM EDT | 75.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 10 | 119 | 100.29% |
| CPA240517P00080000 | 2024-04-18 9:35AM EDT | 80.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 211 | 56.79% |
| CPA240517P00085000 | 2024-04-26 1:25PM EDT | 85.00 | 0.47 | 0.35 | 0.55 | 0.00 | - | 1 | 213 | 51.61% |
| CPA240517P00090000 | 2024-04-26 12:23PM EDT | 90.00 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 13 | 336 | 45.90% |
| CPA240517P00095000 | 2024-04-26 1:28PM EDT | 95.00 | 2.20 | 1.90 | 2.20 | +0.05 | +2.33% | 10 | 125 | 42.63% |
| CPA240517P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 3.90 | 3.90 | 4.30 | 0.00 | - | 1 | 53 | 40.41% |
| CPA240517P00105000 | 2024-04-26 3:08PM EDT | 105.00 | 7.50 | 7.10 | 7.60 | -0.54 | -6.72% | 1 | 23 | 40.36% |
| CPA240517P00110000 | 2024-04-04 1:43PM EDT | 110.00 | 6.70 | 9.20 | 12.20 | 0.00 | - | 1 | 1 | 49.00% |
