Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
38.988,02 +370,92 (+0,96%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.083,46 -444,86 (-0,69%) CMC Crypto 200
1.510,11 -16,30 (-1,07%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
California Resources Corporation (CRC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220C00030000 | 2024-03-08 2:04PM EDT | 30.00 | 17.70 | 23.30 | 26.40 | 0.00 | - | 1 | 5 | 130.86% |
| CRC241220C00035000 | 2024-05-13 10:13AM EDT | 35.00 | 14.40 | 12.60 | 13.50 | 0.00 | - | 1 | 263 | 40.92% |
| CRC241220C00040000 | 2024-05-22 11:17AM EDT | 40.00 | 9.03 | 8.60 | 9.20 | -1.17 | -11.47% | 8 | 98 | 34.72% |
| CRC241220C00045000 | 2024-05-22 12:25PM EDT | 45.00 | 5.70 | 3.80 | 5.90 | -1.30 | -18.57% | 1 | 19 | 32.89% |
| CRC241220C00050000 | 2024-05-17 11:24AM EDT | 50.00 | 4.50 | 1.45 | 4.70 | 0.00 | - | 1 | 22 | 40.10% |
| CRC241220C00055000 | 2024-05-17 11:42AM EDT | 55.00 | 2.55 | 1.00 | 2.35 | 0.00 | - | 10 | 273 | 34.27% |
| CRC241220C00060000 | 2024-05-10 2:34PM EDT | 60.00 | 1.15 | 0.60 | 1.85 | 0.00 | - | 1 | 13 | 38.45% |
| CRC241220C00065000 | 2024-02-22 3:53PM EDT | 65.00 | 2.90 | 1.95 | 2.50 | 0.00 | - | 1 | 4 | 50.94% |
| CRC241220C00070000 | 2024-05-14 12:26PM EDT | 70.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 2 | 54 | 55.80% |
| CRC241220C00075000 | 2024-03-07 12:55PM EDT | 75.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 31 | 48.24% |
| CRC241220C00080000 | 2024-03-07 4:28PM EDT | 80.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 10 | 47.05% |
| CRC241220C00085000 | 2024-02-28 3:59PM EDT | 85.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 50 | 72 | 49.17% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220P00030000 | 2024-04-08 2:11PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 3,447 | 39.06% |
| CRC241220P00035000 | 2024-05-22 10:58AM EDT | 35.00 | 0.40 | 0.25 | 0.45 | +0.05 | +14.29% | 9 | 6,846 | 30.96% |
| CRC241220P00040000 | 2024-05-22 2:02PM EDT | 40.00 | 1.25 | 0.90 | 1.30 | +0.15 | +13.64% | 12 | 93 | 29.81% |
| CRC241220P00045000 | 2024-05-22 12:21PM EDT | 45.00 | 2.90 | 1.80 | 3.20 | +0.50 | +20.83% | 2 | 33 | 30.63% |
| CRC241220P00050000 | 2024-05-14 9:51AM EDT | 50.00 | 5.40 | 4.90 | 6.40 | 0.00 | - | 250 | 395 | 33.79% |
| CRC241220P00055000 | 2024-05-14 1:36PM EDT | 55.00 | 8.70 | 8.80 | 9.20 | 0.00 | - | 105 | 115 | 28.30% |
| CRC241220P00060000 | 2024-05-13 12:05PM EDT | 60.00 | 12.10 | 12.20 | 13.40 | 0.00 | - | 2 | 3 | 28.27% |
| CRC241220P00065000 | 2024-02-23 12:40PM EDT | 65.00 | 12.60 | 12.60 | 13.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRC241220P00075000 | 2024-05-01 10:14AM EDT | 75.00 | 22.50 | 26.10 | 30.00 | 0.00 | - | 4 | 4 | 61.63% |
| CRC241220P00080000 | 2023-09-14 10:09AM EDT | 80.00 | 22.00 | 23.10 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| CRC241220P00085000 | 2023-11-15 12:06PM EDT | 85.00 | 32.35 | 30.60 | 35.50 | 0.00 | - | 7 | 0 | 0.00% |
