Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.565,31 -1.670,82 (-2,60%) CMC Crypto 200
1.458,05 -44,61 (-2,97%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Campbell Soup Company (CPB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621C00020000 | 2023-12-04 11:05AM EDT | 20.00 | 20.90 | 24.70 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB240621C00030000 | 2024-02-20 11:39AM EDT | 30.00 | 12.70 | 11.20 | 15.50 | 0.00 | - | 1 | 7 | 0.00% |
| CPB240621C00033000 | 2024-02-13 4:06PM EDT | 33.00 | 9.47 | 7.00 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
| CPB240621C00035000 | 2024-04-04 12:44PM EDT | 35.00 | 7.01 | 8.10 | 12.20 | 0.00 | - | 3 | 8 | 115.09% |
| CPB240621C00036000 | 2024-05-01 3:35PM EDT | 36.00 | 10.00 | 7.80 | 11.90 | 0.00 | - | - | 2 | 56.64% |
| CPB240621C00038000 | 2024-04-24 12:03PM EDT | 38.00 | 7.90 | 5.90 | 10.00 | 0.00 | - | 1 | 64 | 51.17% |
| CPB240621C00040000 | 2024-05-09 9:41AM EDT | 40.00 | 5.30 | 5.50 | 7.40 | 0.00 | - | 2 | 729 | 56.49% |
| CPB240621C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 4.30 | 3.10 | 7.10 | 0.00 | - | - | 1 | 89.06% |
| CPB240621C00042000 | 2024-05-21 12:42PM EDT | 42.00 | 4.20 | 3.90 | 5.70 | 0.00 | - | 2 | 221 | 51.61% |
| CPB240621C00043000 | 2024-05-23 12:13PM EDT | 43.00 | 3.23 | 3.10 | 3.30 | -0.17 | -5.00% | 1 | 11 | 32.67% |
| CPB240621C00044000 | 2024-05-20 11:46AM EDT | 44.00 | 3.09 | 2.35 | 2.50 | 0.00 | - | 1 | 6 | 30.13% |
| CPB240621C00045000 | 2024-05-23 1:13PM EDT | 45.00 | 1.71 | 1.70 | 1.80 | -0.18 | -9.52% | 17 | 947 | 28.13% |
| CPB240621C00046000 | 2024-05-23 2:38PM EDT | 46.00 | 1.25 | 1.15 | 1.25 | -0.12 | -8.76% | 25 | 221 | 27.15% |
| CPB240621C00047000 | 2024-05-23 3:51PM EDT | 47.00 | 0.84 | 0.75 | 0.85 | -0.11 | -11.58% | 196 | 835 | 26.95% |
| CPB240621C00048000 | 2024-05-23 3:31PM EDT | 48.00 | 0.54 | 0.45 | 0.55 | -0.11 | -16.92% | 18 | 576 | 26.71% |
| CPB240621C00049000 | 2024-05-23 1:33PM EDT | 49.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 17 | 172 | 26.86% |
| CPB240621C00050000 | 2024-05-23 2:32PM EDT | 50.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 1 | 305 | 29.88% |
| CPB240621C00055000 | 2024-05-20 11:26AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 6 | 53 | 55.57% |
| CPB240621C00060000 | 2023-12-01 4:50PM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.21% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621P00025000 | 2023-11-22 4:43PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 138.67% |
| CPB240621P00030000 | 2024-01-26 3:29PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 29 | 99.22% |
| CPB240621P00033000 | 2024-05-20 1:32PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,007 | 55.86% |
| CPB240621P00035000 | 2024-05-23 1:21PM EDT | 35.00 | 0.05 | 0.00 | 1.05 | -0.05 | -50.00% | 1 | 246 | 78.52% |
| CPB240621P00038000 | 2024-05-22 12:37PM EDT | 38.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 1 | 347 | 59.08% |
| CPB240621P00039000 | 2024-05-20 11:51AM EDT | 39.00 | 0.06 | 0.05 | 0.95 | 0.00 | - | 4 | 16 | 53.03% |
| CPB240621P00040000 | 2024-05-22 2:24PM EDT | 40.00 | 0.14 | 0.05 | 0.20 | +0.04 | +40.00% | 1 | 2,351 | 35.55% |
| CPB240621P00041000 | 2024-05-15 11:18AM EDT | 41.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 21 | 32.52% |
| CPB240621P00042000 | 2024-05-23 3:03PM EDT | 42.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 1 | 324 | 28.91% |
| CPB240621P00043000 | 2024-05-23 2:29PM EDT | 43.00 | 0.35 | 0.35 | 0.45 | +0.01 | +2.94% | 1 | 109 | 27.39% |
| CPB240621P00044000 | 2024-05-22 1:59PM EDT | 44.00 | 0.59 | 0.60 | 0.70 | +0.09 | +18.00% | 2 | 639 | 26.66% |
| CPB240621P00045000 | 2024-05-23 11:22AM EDT | 45.00 | 0.85 | 0.90 | 1.00 | -0.10 | -10.53% | 16 | 456 | 25.00% |
| CPB240621P00046000 | 2024-05-22 10:59AM EDT | 46.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 48 | 25.05% |
| CPB240621P00047000 | 2024-05-23 3:51PM EDT | 47.00 | 2.05 | 1.95 | 2.10 | +0.60 | +41.38% | 21 | 244 | 24.71% |
| CPB240621P00048000 | 2024-05-15 10:26AM EDT | 48.00 | 2.45 | 2.65 | 2.85 | 0.00 | - | - | 2 | 25.34% |
| CPB240621P00050000 | 2024-02-07 2:41PM EDT | 50.00 | 6.70 | 7.10 | 8.30 | 0.00 | - | 4 | 38 | 96.04% |
| CPB240621P00055000 | 2023-09-11 9:42AM EDT | 55.00 | 12.80 | 15.20 | 15.70 | 0.00 | - | - | 1 | 177.69% |
