Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.199,10 +19,64 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.908,35 +1.487,41 (+2,64%) CMC Crypto 200
1.288,58 +28,38 (+2,25%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Campbell Soup Company (CPB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517C00030000 | 2023-10-20 11:00AM EDT | 30.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| CPB240517C00035000 | 2024-03-06 10:30AM EDT | 35.00 | 9.20 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00036000 | 2023-12-06 12:45PM EDT | 36.00 | 7.80 | 8.10 | 9.50 | 0.00 | - | 2 | 125 | 0.00% |
| CPB240517C00037000 | 2024-03-06 10:31AM EDT | 37.00 | 7.60 | 4.60 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240517C00038000 | 2024-03-07 3:12PM EDT | 38.00 | 4.49 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00039000 | 2024-02-14 1:59PM EDT | 39.00 | 2.97 | 2.95 | 4.10 | 0.00 | - | 21 | 15 | 0.00% |
| CPB240517C00040000 | 2024-05-10 1:18PM EDT | 40.00 | 5.70 | 5.60 | 6.40 | 0.00 | - | 1 | 270 | 99.80% |
| CPB240517C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 4.00 | 3.20 | 5.40 | 0.00 | - | 2 | 51 | 86.52% |
| CPB240517C00042000 | 2024-05-13 3:47PM EDT | 42.00 | 4.20 | 4.20 | 4.40 | +0.30 | +7.69% | 12 | 438 | 58.98% |
| CPB240517C00043000 | 2024-05-13 2:44PM EDT | 43.00 | 3.16 | 3.20 | 3.40 | +0.21 | +7.12% | 8 | 350 | 59.77% |
| CPB240517C00044000 | 2024-05-13 11:40AM EDT | 44.00 | 2.07 | 2.20 | 2.40 | +0.17 | +8.95% | 8 | 1,013 | 45.90% |
| CPB240517C00045000 | 2024-05-13 3:47PM EDT | 45.00 | 1.28 | 1.25 | 1.45 | +0.13 | +11.30% | 41 | 1,958 | 34.67% |
| CPB240517C00046000 | 2024-05-13 3:53PM EDT | 46.00 | 0.50 | 0.45 | 0.55 | +0.12 | +31.58% | 137 | 1,159 | 22.07% |
| CPB240517C00047000 | 2024-05-13 3:40PM EDT | 47.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 32 | 378 | 22.07% |
| CPB240517C00048000 | 2024-05-13 3:42PM EDT | 48.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 174 | 36.13% |
| CPB240517C00049000 | 2024-05-07 1:34PM EDT | 49.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 53 | 57.23% |
| CPB240517C00050000 | 2024-04-29 10:37AM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 134 | 46.09% |
| CPB240517C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 134.96% |
| CPB240517C00060000 | 2024-04-18 10:32AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 179.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00030000 | 2024-04-16 11:11AM EDT | 30.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 273.05% |
| CPB240517P00035000 | 2024-04-22 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 120.31% |
| CPB240517P00036000 | 2024-04-09 11:59AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 110.16% |
| CPB240517P00037000 | 2024-03-28 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 99.22% |
| CPB240517P00038000 | 2024-04-29 1:01PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 57 | 155.08% |
| CPB240517P00039000 | 2024-04-25 2:25PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 170 | 117.58% |
| CPB240517P00040000 | 2024-05-13 2:27PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 16 | 1,218 | 68.75% |
| CPB240517P00041000 | 2024-05-06 2:46PM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 58.59% |
| CPB240517P00042000 | 2024-05-06 2:03PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 386 | 93.75% |
| CPB240517P00043000 | 2024-05-10 1:11PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 396 | 43.75% |
| CPB240517P00044000 | 2024-05-10 1:31PM EDT | 44.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 1,014 | 48.44% |
| CPB240517P00045000 | 2024-05-13 10:46AM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 142 | 561 | 25.59% |
| CPB240517P00046000 | 2024-05-13 3:14PM EDT | 46.00 | 0.31 | 0.20 | 0.30 | -0.13 | -29.55% | 5 | 185 | 21.00% |
| CPB240517P00047000 | 2024-05-13 10:22AM EDT | 47.00 | 0.80 | 0.75 | 0.95 | -5.20 | -86.67% | 1 | 43 | 24.02% |
| CPB240517P00048000 | 2024-04-17 1:50PM EDT | 48.00 | 4.90 | 1.50 | 1.90 | 0.00 | - | 62 | 66 | 34.38% |
| CPB240517P00049000 | 2024-04-10 2:48PM EDT | 49.00 | 5.50 | 2.95 | 3.20 | 0.00 | - | 71 | 0 | 61.52% |
| CPB240517P00050000 | 2024-04-10 2:48PM EDT | 50.00 | 6.50 | 3.80 | 4.20 | 0.00 | - | 71 | 0 | 67.58% |
