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
59.319,95 +580,44 (+0,99%)
Capri Holdings Limited (CPRI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI260116C00020000 | 2024-04-25 11:53AM EDT | 20.00 | 17.00 | 15.00 | 20.00 | 0.00 | - | 5 | 11 | 51.98% |
| CPRI260116C00022500 | 2024-04-23 12:35PM EDT | 22.50 | 17.50 | 13.50 | 18.50 | 0.00 | - | 2 | 0 | 53.32% |
| CPRI260116C00027500 | 2024-04-09 11:07AM EDT | 27.50 | 19.79 | 10.50 | 15.50 | 0.00 | - | 57 | 74 | 51.98% |
| CPRI260116C00030000 | 2024-04-24 10:44AM EDT | 30.00 | 12.00 | 9.50 | 14.50 | 0.00 | - | 2 | 7 | 53.38% |
| CPRI260116C00032500 | 2024-03-12 3:38PM EDT | 32.50 | 18.30 | 11.00 | 16.00 | 0.00 | - | 4 | 9 | 69.24% |
| CPRI260116C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 11.50 | 7.00 | 12.00 | 0.00 | - | 1 | 111 | 50.88% |
| CPRI260116C00037500 | 2024-04-26 12:35PM EDT | 37.50 | 8.50 | 8.00 | 11.00 | +0.80 | +10.39% | 1 | 115 | 55.87% |
| CPRI260116C00040000 | 2024-04-24 2:20PM EDT | 40.00 | 7.25 | 5.00 | 10.00 | 0.00 | - | 2 | 121 | 62.98% |
| CPRI260116C00042500 | 2024-04-24 3:04PM EDT | 42.50 | 6.07 | 3.50 | 8.50 | 0.00 | - | 2 | 53 | 58.57% |
| CPRI260116C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 4.75 | 2.50 | 7.50 | +0.11 | +2.37% | 10 | 97 | 56.63% |
| CPRI260116C00047500 | 2024-04-25 3:15PM EDT | 47.50 | 4.10 | 2.20 | 3.90 | 0.00 | - | 27 | 1,410 | 40.22% |
| CPRI260116C00050000 | 2024-04-25 1:20PM EDT | 50.00 | 2.45 | 2.10 | 3.10 | 0.00 | - | 9 | 1,317 | 38.39% |
| CPRI260116C00052500 | 2024-04-24 2:01PM EDT | 52.50 | 2.00 | 1.10 | 2.00 | 0.00 | - | 109 | 644 | 34.00% |
| CPRI260116C00055000 | 2024-04-25 11:29AM EDT | 55.00 | 0.93 | 0.10 | 1.30 | 0.00 | - | 2 | 376 | 31.12% |
| CPRI260116C00057500 | 2024-04-24 12:28PM EDT | 57.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 13 | 2,120 | 24.81% |
| CPRI260116C00060000 | 2024-04-25 3:24PM EDT | 60.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 30 | 673 | 24.17% |
| CPRI260116C00062500 | 2024-04-19 2:06PM EDT | 62.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 1,223 | 24.71% |
| CPRI260116C00065000 | 2024-04-18 3:42PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 64 | 24.95% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI260116P00025000 | 2024-04-24 2:38PM EDT | 25.00 | 3.20 | 2.00 | 5.50 | 0.00 | - | 2 | 21 | 51.51% |
| CPRI260116P00027500 | 2024-04-17 3:35PM EDT | 27.50 | 3.60 | 1.50 | 6.50 | 0.00 | - | 13 | 24 | 62.72% |
| CPRI260116P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 4.00 | 2.50 | 7.50 | 0.00 | - | 5 | 35 | 60.11% |
| CPRI260116P00032500 | 2024-04-16 9:42AM EDT | 32.50 | 5.60 | 4.00 | 9.00 | 0.00 | - | 2 | 37 | 60.24% |
| CPRI260116P00035000 | 2024-04-26 10:56AM EDT | 35.00 | 7.22 | 5.00 | 9.00 | -0.28 | -3.73% | 3 | 162 | 51.14% |
| CPRI260116P00037500 | 2024-04-26 10:45AM EDT | 37.50 | 9.10 | 6.50 | 11.50 | +0.57 | +6.68% | 3 | 69 | 56.13% |
| CPRI260116P00040000 | 2024-04-26 10:20AM EDT | 40.00 | 10.30 | 7.50 | 12.50 | +0.65 | +6.74% | 8 | 114 | 52.22% |
| CPRI260116P00042500 | 2024-04-16 11:38AM EDT | 42.50 | 9.10 | 9.00 | 14.00 | 0.00 | - | 50 | 118 | 50.71% |
| CPRI260116P00045000 | 2024-04-24 2:14PM EDT | 45.00 | 11.91 | 10.50 | 15.50 | 0.00 | - | 4 | 235 | 48.83% |
| CPRI260116P00047500 | 2024-04-24 3:29PM EDT | 47.50 | 13.95 | 12.00 | 17.00 | 0.00 | - | 6 | 488 | 46.56% |
| CPRI260116P00050000 | 2024-04-24 3:19PM EDT | 50.00 | 18.40 | 13.50 | 18.50 | 0.00 | - | 30 | 162 | 43.84% |
| CPRI260116P00052500 | 2024-04-16 9:40AM EDT | 52.50 | 15.70 | 15.00 | 20.00 | 0.00 | - | 66 | 64 | 40.58% |
| CPRI260116P00055000 | 2024-04-24 3:19PM EDT | 55.00 | 21.90 | 17.00 | 22.00 | 0.00 | - | 1 | 38 | 39.77% |
| CPRI260116P00057500 | 2024-04-16 11:56AM EDT | 57.50 | 17.65 | 19.00 | 24.00 | 0.00 | - | - | 0 | 38.54% |
