Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.294,02 +390,73 (+1,03%) Bitcoin EUR
55.267,03 +483,71 (+0,88%) CMC Crypto 200
1.279,39 +8,65 (+0,68%) Nasdaq Compositive
15.862,48 +256,99 (+1,65%) S&P 500
5.073,10 +54,71 (+1,09%)
CRH plc (CRH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517C00075000 | 2024-05-01 2:04PM EDT | 75.00 | 3.90 | 5.20 | 5.60 | 0.00 | - | 10 | 140 | 42.87% |
| CRH240517C00077500 | 2024-05-01 9:43AM EDT | 77.50 | 2.65 | 3.40 | 3.70 | 0.00 | - | 1 | 335 | 39.01% |
| CRH240517C00080000 | 2024-05-02 2:30PM EDT | 80.00 | 2.15 | 2.05 | 2.15 | +0.80 | +59.26% | 22 | 853 | 35.69% |
| CRH240517C00082500 | 2024-05-01 1:44PM EDT | 82.50 | 0.73 | 1.10 | 1.20 | 0.00 | - | 1 | 1,284 | 35.45% |
| CRH240517C00085000 | 2024-05-02 12:00PM EDT | 85.00 | 0.55 | 0.55 | 0.65 | +0.20 | +57.14% | 130 | 1,186 | 36.18% |
| CRH240517C00087500 | 2024-05-02 2:10PM EDT | 87.50 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 2,503 | 3,080 | 37.35% |
| CRH240517C00090000 | 2024-04-22 2:29PM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 325 | 43.16% |
| CRH240517C00092500 | 2024-05-02 12:00PM EDT | 92.50 | 0.47 | 0.00 | 0.45 | +0.32 | +213.33% | 2 | 676 | 55.37% |
| CRH240517C00095000 | 2024-05-02 2:10PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | -0.16 | -61.54% | 2,500 | 2,940 | 54.30% |
| CRH240517C00100000 | 2024-04-10 1:46PM EDT | 100.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 300 | 206 | 80.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240517P00060000 | 2024-04-15 11:38AM EDT | 60.00 | 4.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.50% |
| CRH240517P00065000 | 2024-03-15 2:57PM EDT | 65.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 3 | 78.52% |
| CRH240517P00070000 | 2024-05-01 2:48PM EDT | 70.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 1 | 1,111 | 47.51% |
| CRH240517P00072500 | 2024-04-24 12:05PM EDT | 72.50 | 0.80 | 0.00 | 0.60 | 0.00 | - | - | 7 | 44.58% |
| CRH240517P00075000 | 2024-05-02 1:56PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | -0.56 | -42.75% | 2 | 4,134 | 36.48% |
| CRH240517P00077500 | 2024-05-01 3:53PM EDT | 77.50 | 2.25 | 1.30 | 1.40 | 0.00 | - | 13 | 780 | 34.67% |
| CRH240517P00080000 | 2024-05-02 2:42PM EDT | 80.00 | 2.45 | 2.25 | 2.60 | -0.85 | -25.76% | 15 | 174 | 35.40% |
| CRH240517P00082500 | 2024-04-18 1:44PM EDT | 82.50 | 6.30 | 2.55 | 4.30 | 0.00 | - | 13 | 13 | 37.60% |
| CRH240517P00085000 | 2024-04-18 1:30PM EDT | 85.00 | 7.10 | 5.80 | 7.40 | 0.00 | - | 2 | 35 | 59.69% |
| CRH240517P00087500 | 2024-04-04 2:29PM EDT | 87.50 | 4.15 | 7.00 | 10.00 | 0.00 | - | 2 | 11 | 72.46% |
| CRH240517P00090000 | 2024-04-18 9:34AM EDT | 90.00 | 12.20 | 9.30 | 13.00 | 0.00 | - | 2 | 0 | 54.44% |
