Deutsche Märkte schließen in 32 Minuten
DAX
18.595,39 -57,28 (-0,31%) Euro Stoxx 50
5.064,05 -5,04 (-0,10%) Dow Jones 30
38.990,99 +104,82 (+0,27%) Gold
2.335,90 -55,00 (-2,30%) EUR/USD
1,0814 -0,0080 (-0,74%) Bitcoin EUR
66.004,41 -54,06 (-0,08%)
Campbell Soup Company (CPB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816C00035000 | 2024-06-05 3:56PM EDT | 35.00 | 9.47 | 8.50 | 8.80 | 0.00 | - | 5 | 7 | 36.48% |
| CPB240816C00036000 | 2024-05-28 2:16PM EDT | 36.00 | 8.54 | 7.50 | 7.80 | 0.00 | - | 9 | 9 | 32.81% |
| CPB240816C00037000 | 2024-03-11 3:13PM EDT | 37.00 | 6.73 | 5.90 | 7.60 | 0.00 | - | 15 | 52 | 47.58% |
| CPB240816C00038000 | 2024-04-17 12:13PM EDT | 38.00 | 5.90 | 6.70 | 10.90 | 0.00 | - | 9 | 53 | 78.47% |
| CPB240816C00039000 | 2024-06-05 9:58AM EDT | 39.00 | 4.65 | 4.70 | 4.90 | 0.00 | - | 1 | 134 | 24.41% |
| CPB240816C00040000 | 2024-05-10 3:11PM EDT | 40.00 | 6.40 | 3.80 | 4.00 | 0.00 | - | 1 | 63 | 22.53% |
| CPB240816C00041000 | 2024-06-05 11:00AM EDT | 41.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 2 | 93 | 20.07% |
| CPB240816C00042000 | 2024-06-06 2:26PM EDT | 42.00 | 2.60 | 2.30 | 2.35 | 0.00 | - | 3 | 75 | 19.21% |
| CPB240816C00043000 | 2024-06-06 9:58AM EDT | 43.00 | 1.75 | 1.70 | 1.75 | 0.00 | - | 1 | 131 | 19.17% |
| CPB240816C00044000 | 2024-06-05 2:46PM EDT | 44.00 | 1.05 | 1.15 | 1.25 | -0.75 | -41.67% | 1 | 62 | 19.02% |
| CPB240816C00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.85 | 0.75 | 0.80 | -0.15 | -15.00% | 3 | 161 | 18.09% |
| CPB240816C00046000 | 2024-06-06 11:05AM EDT | 46.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 10 | 220 | 18.56% |
| CPB240816C00047000 | 2024-06-06 2:57PM EDT | 47.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 383 | 19.48% |
| CPB240816C00048000 | 2024-06-06 10:02AM EDT | 48.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 459 | 19.43% |
| CPB240816C00049000 | 2024-06-05 12:36PM EDT | 49.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 9 | 171 | 20.85% |
| CPB240816C00050000 | 2024-06-05 9:30AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 87 | 21.78% |
| CPB240816C00055000 | 2024-05-24 10:04AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 48.98% |
| CPB240816C00060000 | 2024-03-05 12:49PM EDT | 60.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.29% |
| CPB240816C00065000 | 2024-03-19 9:39AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 54.39% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 77.83% |
| CPB240816P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 25.00% |
| CPB240816P00035000 | 2024-04-26 10:19AM EDT | 35.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 2 | 219 | 42.82% |
| CPB240816P00036000 | 2024-05-08 12:30PM EDT | 36.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 53 | 46.00% |
| CPB240816P00037000 | 2024-06-04 10:33AM EDT | 37.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 25.59% |
| CPB240816P00038000 | 2024-06-06 9:52AM EDT | 38.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 231 | 23.98% |
| CPB240816P00039000 | 2024-06-06 3:13PM EDT | 39.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 148 | 21.88% |
| CPB240816P00040000 | 2024-06-06 9:51AM EDT | 40.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 103 | 21.49% |
| CPB240816P00041000 | 2024-05-21 10:06AM EDT | 41.00 | 0.28 | 0.50 | 0.55 | 0.00 | - | 1 | 54 | 20.04% |
| CPB240816P00042000 | 2024-06-06 10:56AM EDT | 42.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 12 | 126 | 19.92% |
| CPB240816P00043000 | 2024-06-06 3:17PM EDT | 43.00 | 1.15 | 1.15 | 1.20 | 0.00 | - | 11 | 154 | 19.14% |
| CPB240816P00044000 | 2024-06-07 10:10AM EDT | 44.00 | 1.75 | 1.60 | 1.65 | +0.20 | +12.90% | 6 | 72 | 18.36% |
| CPB240816P00045000 | 2024-05-28 1:44PM EDT | 45.00 | 2.15 | 2.25 | 2.35 | 0.00 | - | 2 | 309 | 19.46% |
| CPB240816P00046000 | 2024-06-04 9:30AM EDT | 46.00 | 3.12 | 3.00 | 3.10 | 0.00 | - | 1 | 120 | 20.07% |
| CPB240816P00047000 | 2024-06-06 9:47AM EDT | 47.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 2 | 28 | 22.14% |
| CPB240816P00048000 | 2024-05-31 9:52AM EDT | 48.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 2 | 52 | 25.49% |
| CPB240816P00049000 | 2024-04-24 9:42AM EDT | 49.00 | 4.80 | 4.10 | 4.30 | 0.00 | - | 4 | 25 | 0.00% |
| CPB240816P00050000 | 2024-05-15 10:54AM EDT | 50.00 | 4.60 | 6.50 | 6.90 | 0.00 | - | 1 | 11 | 29.49% |
