Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
54.185,41 -118,42 (-0,22%) XRP EUR
0,52 -0,01 (-1,40%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240920C00170000 | 2024-09-16 3:52PM EDT | 170.00 | 34.83 | 34.00 | 38.30 | 0.00 | - | 2 | 0 | 90.63% |
| CRL240920C00175000 | 2024-09-03 3:10PM EDT | 175.00 | 19.00 | 29.00 | 33.30 | 0.00 | - | 5 | 2 | 78.52% |
| CRL240920C00180000 | 2024-09-16 3:52PM EDT | 180.00 | 24.83 | 24.00 | 27.00 | 0.00 | - | 2 | 0 | 114.45% |
| CRL240920C00185000 | 2024-09-06 12:54PM EDT | 185.00 | 6.07 | 19.10 | 22.00 | 0.00 | - | 2 | 2 | 96.73% |
| CRL240920C00190000 | 2024-09-09 9:54AM EDT | 190.00 | 4.16 | 14.50 | 17.50 | 0.00 | - | 5 | 6 | 91.06% |
| CRL240920C00195000 | 2024-09-13 3:30PM EDT | 195.00 | 5.25 | 9.80 | 12.50 | 0.00 | - | 10 | 9 | 71.14% |
| CRL240920C00200000 | 2024-09-18 2:45PM EDT | 200.00 | 10.60 | 6.20 | 8.00 | +4.23 | +66.41% | 11 | 499 | 58.23% |
| CRL240920C00210000 | 2024-09-16 1:24PM EDT | 210.00 | 0.35 | 0.75 | 2.35 | 0.00 | - | 5 | 445 | 53.17% |
| CRL240920C00220000 | 2024-09-17 1:32PM EDT | 220.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 614 | 50.93% |
| CRL240920C00230000 | 2024-09-06 12:48PM EDT | 230.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 279 | 99.76% |
| CRL240920C00240000 | 2024-08-07 9:40AM EDT | 240.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| CRL240920C00250000 | 2024-08-23 11:20AM EDT | 250.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 26 | 149.80% |
| CRL240920C00260000 | 2024-08-27 3:14PM EDT | 260.00 | 0.51 | 0.00 | 0.90 | 0.00 | - | 1 | 351 | 143.75% |
| CRL240920C00270000 | 2024-08-02 11:52AM EDT | 270.00 | 2.97 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 184.08% |
| CRL240920C00280000 | 2024-08-06 11:24AM EDT | 280.00 | 1.69 | 0.00 | 2.05 | 0.00 | - | 264 | 251 | 209.57% |
| CRL240920C00320000 | 2024-07-23 12:15PM EDT | 320.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 256.84% |
| CRL240920C00330000 | 2024-08-23 3:06PM EDT | 330.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 31 | 218.36% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240920P00135000 | 2024-08-06 2:13PM EDT | 135.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | - | 3 | 292.09% |
| CRL240920P00150000 | 2024-09-06 3:25PM EDT | 150.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 184.57% |
| CRL240920P00165000 | 2024-08-12 3:51PM EDT | 165.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 176.37% |
| CRL240920P00170000 | 2024-09-18 12:56PM EDT | 170.00 | 0.22 | 0.00 | 1.05 | -0.14 | -38.89% | 4 | 732 | 132.81% |
| CRL240920P00175000 | 2024-09-17 10:39AM EDT | 175.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 117.68% |
| CRL240920P00180000 | 2024-09-16 3:07PM EDT | 180.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 94 | 120.12% |
| CRL240920P00185000 | 2024-09-18 12:56PM EDT | 185.00 | 0.49 | 0.00 | 2.15 | +0.24 | +96.00% | 5 | 694 | 101.86% |
| CRL240920P00190000 | 2024-09-16 9:50AM EDT | 190.00 | 0.67 | 0.00 | 2.20 | 0.00 | - | 4 | 14 | 83.98% |
| CRL240920P00195000 | 2024-09-18 11:43AM EDT | 195.00 | 0.40 | 0.05 | 0.50 | -0.10 | -20.00% | 1 | 97 | 50.34% |
| CRL240920P00200000 | 2024-09-18 11:54AM EDT | 200.00 | 1.20 | 0.30 | 1.45 | +0.35 | +41.18% | 50 | 1,055 | 50.85% |
| CRL240920P00210000 | 2024-09-16 3:09PM EDT | 210.00 | 8.15 | 3.60 | 6.10 | 0.00 | - | 6 | 8 | 51.03% |
| CRL240920P00220000 | 2024-09-06 2:40PM EDT | 220.00 | 33.45 | 13.00 | 16.10 | 0.00 | - | 3 | 4 | 60.01% |
| CRL240920P00230000 | 2024-09-12 3:54PM EDT | 230.00 | 36.09 | 23.00 | 26.00 | 0.00 | - | 6 | 6 | 85.60% |
| CRL240920P00240000 | 2024-09-12 3:54PM EDT | 240.00 | 46.12 | 33.00 | 36.10 | 0.00 | - | 6 | 0 | 111.52% |
| CRL240920P00250000 | 2024-08-01 10:30AM EDT | 250.00 | 13.40 | 50.30 | 54.60 | 0.00 | - | - | 0 | 298.78% |
| CRL240920P00260000 | 2024-07-31 3:13PM EDT | 260.00 | 18.70 | 60.30 | 64.60 | 0.00 | - | - | 0 | 328.88% |
