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
59.143,13 -523,69 (-0,88%)
Copa Holdings, S.A. (CPA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240816C00050000 | 2024-04-12 10:05AM EDT | 50.00 | 48.70 | 46.70 | 51.50 | 0.00 | - | 1 | 1 | 58.79% |
| CPA240816C00060000 | 2024-04-12 3:55PM EDT | 60.00 | 37.20 | 36.70 | 41.50 | 0.00 | - | 2 | 0 | 84.11% |
| CPA240816C00070000 | 2024-03-21 10:25AM EDT | 70.00 | 36.12 | 30.00 | 34.90 | 0.00 | - | 1 | 1 | 72.05% |
| CPA240816C00080000 | 2024-04-15 10:46AM EDT | 80.00 | 18.90 | 18.30 | 22.60 | 0.00 | - | 1 | 3 | 53.59% |
| CPA240816C00090000 | 2024-04-04 3:14PM EDT | 90.00 | 15.91 | 10.40 | 14.30 | 0.00 | - | 20 | 24 | 43.89% |
| CPA240816C00095000 | 2024-04-11 10:11AM EDT | 95.00 | 11.80 | 8.70 | 9.80 | 0.00 | - | 1 | 17 | 35.82% |
| CPA240816C00100000 | 2024-04-22 9:33AM EDT | 100.00 | 8.50 | 5.50 | 7.70 | 0.00 | - | 3 | 50 | 37.43% |
| CPA240816C00105000 | 2024-04-01 9:39AM EDT | 105.00 | 7.80 | 2.90 | 5.50 | 0.00 | - | 1 | 58 | 36.33% |
| CPA240816C00110000 | 2024-04-17 1:03PM EDT | 110.00 | 3.29 | 1.95 | 3.50 | 0.00 | - | 1 | 42 | 33.92% |
| CPA240816C00115000 | 2024-04-26 1:56PM EDT | 115.00 | 2.00 | 1.25 | 2.55 | -0.17 | -7.83% | 1 | 38 | 34.77% |
| CPA240816C00120000 | 2024-04-23 2:30PM EDT | 120.00 | 1.95 | 1.30 | 2.50 | 0.00 | - | 2 | 37 | 39.70% |
| CPA240816C00125000 | 2024-04-24 11:47AM EDT | 125.00 | 0.98 | 0.80 | 2.55 | 0.00 | - | 6 | 21 | 44.78% |
| CPA240816C00130000 | 2024-04-09 2:43PM EDT | 130.00 | 1.42 | 0.50 | 2.20 | 0.00 | - | 1 | 6 | 46.79% |
| CPA240816C00135000 | 2024-04-24 11:47AM EDT | 135.00 | 0.48 | 0.30 | 1.60 | 0.00 | - | 6 | 18 | 46.17% |
| CPA240816C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 0.35 | 0.15 | 2.10 | 0.00 | - | 4 | 15 | 53.80% |
| CPA240816C00145000 | 2024-03-19 3:24PM EDT | 145.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 44.29% |
| CPA240816C00150000 | 2024-03-21 2:12PM EDT | 150.00 | 1.25 | 0.10 | 2.40 | 0.00 | - | 2 | 8 | 52.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240816P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 75.44% |
| CPA240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 2 | 60.38% |
| CPA240816P00070000 | 2024-04-02 10:51AM EDT | 70.00 | 0.90 | 0.45 | 2.55 | 0.00 | - | 1 | 7 | 53.86% |
| CPA240816P00075000 | 2024-04-23 10:12AM EDT | 75.00 | 1.00 | 1.00 | 1.75 | 0.00 | - | 1 | 209 | 48.00% |
| CPA240816P00080000 | 2024-04-16 10:33AM EDT | 80.00 | 2.75 | 0.75 | 2.90 | 0.00 | - | 2 | 9 | 48.49% |
| CPA240816P00085000 | 2024-04-18 1:35PM EDT | 85.00 | 2.60 | 1.00 | 3.40 | 0.00 | - | 1 | 220 | 42.70% |
| CPA240816P00090000 | 2024-04-08 2:49PM EDT | 90.00 | 3.20 | 3.40 | 4.00 | 0.00 | - | 1 | 12 | 36.77% |
| CPA240816P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 4.70 | 3.60 | 6.00 | 0.00 | - | 1 | 19 | 36.55% |
| CPA240816P00100000 | 2024-04-16 9:43AM EDT | 100.00 | 10.73 | 6.60 | 9.30 | 0.00 | - | 12 | 70 | 39.96% |
| CPA240816P00105000 | 2024-04-12 1:23PM EDT | 105.00 | 12.40 | 9.40 | 12.70 | 0.00 | - | 10 | 11 | 41.68% |
| CPA240816P00110000 | 2024-01-24 11:56AM EDT | 110.00 | 17.40 | 13.50 | 17.60 | 0.00 | - | 2 | 5 | 48.80% |
