Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.286,38 +101,74 (+0,17%) CMC Crypto 200
1.326,17 +49,19 (+3,85%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Copa Holdings, S.A. (CPA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA241115C00080000 | 2024-04-23 10:54AM EDT | 80.00 | 23.40 | 21.30 | 25.10 | 0.00 | - | 1 | 3 | 45.83% |
| CPA241115C00085000 | 2024-03-15 2:27PM EDT | 85.00 | 22.66 | 15.00 | 17.90 | 0.00 | - | - | 3 | 27.98% |
| CPA241115C00090000 | 2024-04-30 1:41PM EDT | 90.00 | 12.60 | 13.50 | 18.00 | 0.00 | - | 1 | 1 | 42.85% |
| CPA241115C00095000 | 2024-03-14 2:59PM EDT | 95.00 | 15.10 | 9.20 | 12.30 | 0.00 | - | 2 | 2 | 32.09% |
| CPA241115C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 10.00 | 8.00 | 10.30 | +1.20 | +13.64% | 3 | 20 | 33.97% |
| CPA241115C00105000 | 2024-04-29 11:11AM EDT | 105.00 | 6.90 | 5.70 | 8.80 | 0.00 | - | 1 | 13 | 36.08% |
| CPA241115C00110000 | 2024-05-01 3:58PM EDT | 110.00 | 4.00 | 4.40 | 6.00 | 0.00 | - | 1 | 19 | 32.47% |
| CPA241115C00115000 | 2024-05-02 1:28PM EDT | 115.00 | 4.00 | 3.50 | 6.10 | 0.00 | - | 2 | 10 | 37.98% |
| CPA241115C00120000 | 2024-05-01 2:26PM EDT | 120.00 | 2.50 | 1.60 | 5.10 | 0.00 | - | 1 | 14 | 38.83% |
| CPA241115C00125000 | 2024-04-05 9:30AM EDT | 125.00 | 3.20 | 0.75 | 4.10 | 0.00 | - | 1 | 1 | 38.89% |
| CPA241115C00130000 | 2024-04-05 9:30AM EDT | 130.00 | 2.35 | 0.70 | 3.20 | 0.00 | - | 1 | 3 | 38.59% |
| CPA241115C00135000 | 2024-04-11 3:53PM EDT | 135.00 | 2.10 | 0.75 | 3.20 | 0.00 | - | 1 | 5 | 41.83% |
| CPA241115C00140000 | 2024-04-04 12:32PM EDT | 140.00 | 1.50 | 0.65 | 2.95 | 0.00 | - | 1 | 3 | 43.65% |
| CPA241115C00145000 | 2024-04-17 3:45PM EDT | 145.00 | 1.03 | 0.50 | 2.95 | 0.00 | - | 4 | 5 | 46.47% |
| CPA241115C00150000 | 2024-03-14 9:54AM EDT | 150.00 | 1.00 | 0.45 | 2.20 | 0.00 | - | 2 | 2 | 44.98% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA241115P00060000 | 2024-03-15 9:30AM EDT | 60.00 | 0.85 | 0.25 | 3.00 | 0.00 | - | - | 1 | 56.91% |
| CPA241115P00065000 | 2024-05-01 9:38AM EDT | 65.00 | 1.35 | 0.20 | 3.20 | 0.00 | - | 1 | 2 | 50.50% |
| CPA241115P00070000 | 2024-04-05 9:30AM EDT | 70.00 | 1.75 | 0.75 | 3.00 | 0.00 | - | 1 | 1 | 53.00% |
| CPA241115P00075000 | 2024-04-05 9:30AM EDT | 75.00 | 2.30 | 1.00 | 3.70 | 0.00 | - | 3 | 5 | 49.83% |
| CPA241115P00080000 | 2024-04-05 9:30AM EDT | 80.00 | 3.40 | 0.75 | 4.60 | 0.00 | - | 1 | 2 | 47.07% |
| CPA241115P00085000 | 2024-04-16 12:32PM EDT | 85.00 | 5.89 | 2.05 | 5.40 | 0.00 | - | 1 | 2 | 43.18% |
| CPA241115P00090000 | 2024-05-01 11:23AM EDT | 90.00 | 6.63 | 4.10 | 5.50 | 0.00 | - | 1 | 86 | 35.99% |
| CPA241115P00095000 | 2024-03-14 2:19PM EDT | 95.00 | 8.30 | 7.90 | 10.70 | 0.00 | - | 1 | 1 | 47.13% |
| CPA241115P00100000 | 2024-04-16 9:43AM EDT | 100.00 | 12.94 | 7.30 | 10.70 | 0.00 | - | 10 | 11 | 37.96% |
| CPA241115P00110000 | 2024-03-14 2:19PM EDT | 110.00 | 12.11 | 17.40 | 20.90 | 0.00 | - | 1 | 1 | 51.93% |
