Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.432,09 +2.024,73 (+3,35%)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816C00175000 | 2024-04-18 9:38AM EDT | 175.00 | 58.60 | 48.50 | 53.20 | 0.00 | - | - | 1 | 0.00% |
| CRL240816C00185000 | 2024-03-11 9:58AM EDT | 185.00 | 84.20 | 68.80 | 73.00 | 0.00 | - | 1 | 1 | 209.74% |
| CRL240816C00195000 | 2024-05-17 2:27PM EDT | 195.00 | 33.45 | 20.00 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240816C00200000 | 2024-07-25 12:49PM EDT | 200.00 | 34.43 | 33.00 | 37.70 | +5.43 | +18.72% | 1 | 10 | 55.49% |
| CRL240816C00210000 | 2024-07-22 9:30AM EDT | 210.00 | 17.00 | 24.60 | 28.50 | 0.00 | - | 4 | 23 | 51.09% |
| CRL240816C00220000 | 2024-07-25 1:01PM EDT | 220.00 | 18.01 | 17.60 | 19.70 | +3.65 | +25.42% | 1 | 113 | 52.99% |
| CRL240816C00230000 | 2024-07-26 3:56PM EDT | 230.00 | 11.84 | 11.60 | 12.80 | +4.64 | +64.44% | 4 | 291 | 48.39% |
| CRL240816C00240000 | 2024-07-26 2:58PM EDT | 240.00 | 7.20 | 6.60 | 8.00 | +2.70 | +60.00% | 57 | 22 | 47.28% |
| CRL240816C00250000 | 2024-07-25 1:44PM EDT | 250.00 | 2.00 | 3.60 | 4.70 | 0.00 | - | 18 | 56 | 46.73% |
| CRL240816C00260000 | 2024-07-24 11:42AM EDT | 260.00 | 1.05 | 0.80 | 4.00 | 0.00 | - | 11 | 110 | 54.92% |
| CRL240816C00270000 | 2024-07-17 11:28AM EDT | 270.00 | 1.45 | 0.40 | 2.90 | 0.00 | - | 2 | 4 | 58.29% |
| CRL240816C00280000 | 2024-04-02 12:57PM EDT | 280.00 | 14.79 | 3.10 | 4.20 | 0.00 | - | 1 | 1 | 72.61% |
| CRL240816C00290000 | 2024-04-23 3:54PM EDT | 290.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL240816C00300000 | 2024-04-04 11:52AM EDT | 300.00 | 7.37 | 0.80 | 4.90 | 0.00 | - | 3 | 3 | 83.15% |
| CRL240816C00310000 | 2024-04-30 9:30AM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CRL240816C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 1.25 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 75.95% |
| CRL240816C00330000 | 2024-05-06 12:41PM EDT | 330.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.66% |
| CRL240816C00350000 | 2024-05-06 12:41PM EDT | 350.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 111.62% |
| CRL240816C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRL240816C00380000 | 2024-05-03 3:35PM EDT | 380.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.73% |
| CRL240816C00390000 | 2024-07-11 10:30AM EDT | 390.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 168 | 113.53% |
| CRL240816C00400000 | 2024-06-26 3:07PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 128 | 74.22% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816P00105000 | 2024-06-07 2:39PM EDT | 105.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 217.33% |
| CRL240816P00115000 | 2024-06-17 11:52AM EDT | 115.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 130.76% |
| CRL240816P00150000 | 2024-01-09 4:52PM EDT | 150.00 | 3.00 | 1.50 | 3.10 | 0.00 | - | - | 2 | 130.91% |
| CRL240816P00160000 | 2024-07-02 9:30AM EDT | 160.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 96.58% |
| CRL240816P00165000 | 2024-06-26 2:56PM EDT | 165.00 | 0.90 | 0.05 | 2.20 | 0.00 | - | 2 | 6 | 90.92% |
| CRL240816P00170000 | 2024-07-22 3:49PM EDT | 170.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 87.65% |
| CRL240816P00175000 | 2024-06-28 9:30AM EDT | 175.00 | 1.85 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 76.51% |
| CRL240816P00180000 | 2024-07-15 3:20PM EDT | 180.00 | 2.32 | 0.00 | 2.45 | 0.00 | - | 1 | 23 | 73.39% |
| CRL240816P00185000 | 2024-07-05 12:10PM EDT | 185.00 | 4.00 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 66.19% |
| CRL240816P00190000 | 2024-07-02 11:47AM EDT | 190.00 | 4.21 | 0.30 | 2.45 | 0.00 | - | 1 | 12 | 62.92% |
| CRL240816P00195000 | 2024-07-23 3:26PM EDT | 195.00 | 1.65 | 0.25 | 1.45 | 0.00 | - | 1 | 20 | 50.34% |
| CRL240816P00200000 | 2024-07-26 1:06PM EDT | 200.00 | 1.40 | 0.45 | 1.75 | -0.50 | -26.32% | 2 | 88 | 54.32% |
| CRL240816P00210000 | 2024-07-26 9:50AM EDT | 210.00 | 3.10 | 1.65 | 3.00 | -0.05 | -1.59% | 4 | 655 | 50.56% |
| CRL240816P00220000 | 2024-07-26 12:19PM EDT | 220.00 | 4.90 | 3.80 | 5.00 | -0.90 | -15.52% | 6 | 50 | 46.75% |
| CRL240816P00230000 | 2024-07-26 12:20PM EDT | 230.00 | 8.20 | 7.30 | 8.70 | -4.00 | -32.79% | 1 | 16 | 45.59% |
| CRL240816P00240000 | 2024-06-17 9:30AM EDT | 240.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRL240816P00250000 | 2024-05-03 11:15AM EDT | 250.00 | 23.58 | 39.70 | 44.50 | 0.00 | - | 2 | 4 | 140.91% |
| CRL240816P00260000 | 2024-05-15 10:09AM EDT | 260.00 | 28.70 | 50.50 | 55.40 | 0.00 | - | 1 | 10 | 159.36% |
| CRL240816P00270000 | 2024-05-13 1:04PM EDT | 270.00 | 43.00 | 53.70 | 58.50 | 0.00 | - | 10 | 0 | 142.24% |
| CRL240816P00290000 | 2024-01-09 3:20PM EDT | 290.00 | 76.40 | 69.20 | 74.00 | 0.00 | - | - | 0 | 144.08% |
| CRL240816P00320000 | 2024-03-14 9:30AM EDT | 320.00 | 59.26 | 76.50 | 81.40 | 0.00 | - | 1 | 0 | 0.00% |
