Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.734,88 +519,87 (+0,88%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2023-10-09 11:01AM EDT | 330.00 | 174.50 | 200.60 | 209.90 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00400000 | 2023-10-16 10:52AM EDT | 400.00 | 134.40 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240517C00450000 | 2023-11-13 12:09PM EDT | 450.00 | 100.85 | 126.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 2023-11-09 2:34PM EDT | 470.00 | 79.27 | 97.00 | 99.40 | 0.00 | - | - | 5 | 0.00% |
| CTAS240517C00490000 | 2024-04-17 12:01PM EDT | 490.00 | 183.90 | 173.20 | 181.90 | 0.00 | - | 1 | 5 | 72.23% |
| CTAS240517C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 157.55 | 153.90 | 162.00 | +20.11 | +14.63% | 6 | 6 | 67.51% |
| CTAS240517C00520000 | 2023-12-26 2:11PM EDT | 520.00 | 95.66 | 83.90 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 2023-12-13 1:03PM EDT | 530.00 | 62.00 | 75.40 | 81.00 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240517C00540000 | 2024-01-22 11:10AM EDT | 540.00 | 74.76 | 83.20 | 89.50 | 0.00 | - | 50 | 26 | 0.00% |
| CTAS240517C00560000 | 2024-02-21 11:35AM EDT | 560.00 | 67.94 | 81.20 | 89.80 | 0.00 | - | 1 | 6 | 0.00% |
| CTAS240517C00570000 | 2024-03-27 10:06AM EDT | 570.00 | 130.88 | 94.00 | 100.30 | 0.00 | - | 1 | 23 | 54.00% |
| CTAS240517C00580000 | 2024-03-27 1:31PM EDT | 580.00 | 108.83 | 84.50 | 92.00 | 0.00 | - | 2 | 23 | 55.08% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-04-26 3:24PM EDT | 600.00 | 69.20 | 65.30 | 72.70 | -24.63 | -26.25% | 1 | 50 | 47.33% |
| CTAS240517C00610000 | 2024-04-26 3:24PM EDT | 610.00 | 59.40 | 55.40 | 61.50 | +1.62 | +2.80% | 1 | 34 | 39.26% |
| CTAS240517C00620000 | 2024-04-24 10:48AM EDT | 620.00 | 46.00 | 46.50 | 52.90 | 0.00 | - | 1 | 24 | 37.77% |
| CTAS240517C00630000 | 2024-04-24 11:12AM EDT | 630.00 | 37.50 | 37.10 | 42.00 | 0.00 | - | 1 | 67 | 30.60% |
| CTAS240517C00640000 | 2024-04-26 1:36PM EDT | 640.00 | 30.70 | 28.50 | 32.70 | +3.60 | +13.28% | 1 | 51 | 26.80% |
| CTAS240517C00650000 | 2024-04-26 3:21PM EDT | 650.00 | 23.51 | 19.00 | 23.60 | +1.73 | +7.94% | 1 | 27 | 22.80% |
| CTAS240517C00660000 | 2024-04-25 1:45PM EDT | 660.00 | 14.80 | 13.40 | 14.60 | 0.00 | - | 5 | 170 | 18.10% |
| CTAS240517C00670000 | 2024-04-26 3:28PM EDT | 670.00 | 10.10 | 8.00 | 8.60 | +0.80 | +8.60% | 5 | 66 | 16.63% |
| CTAS240517C00680000 | 2024-04-26 3:49PM EDT | 680.00 | 5.10 | 4.10 | 4.70 | -0.20 | -3.77% | 14 | 650 | 16.12% |
| CTAS240517C00690000 | 2024-04-26 10:44AM EDT | 690.00 | 2.50 | 1.80 | 2.70 | -0.30 | -10.71% | 2 | 79 | 16.75% |
| CTAS240517C00700000 | 2024-04-26 2:43PM EDT | 700.00 | 1.30 | 0.80 | 1.90 | -0.09 | -6.47% | 4 | 478 | 18.60% |
| CTAS240517C00710000 | 2024-04-26 11:02AM EDT | 710.00 | 0.63 | 0.20 | 1.20 | +0.13 | +26.00% | 1 | 14 | 19.64% |
| CTAS240517C00720000 | 2024-04-25 1:34PM EDT | 720.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 15 | 33.47% |
| CTAS240517C00730000 | 2024-04-26 3:21PM EDT | 730.00 | 0.58 | 0.00 | 4.40 | -0.05 | -7.94% | 1 | 97 | 36.67% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 39.94% |
| CTAS240517C00750000 | 2024-04-03 2:54PM EDT | 750.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 43.35% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 35.90% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 41.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 2024-03-04 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 154.49% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 222.51% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 153.22% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 137.50% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 198.88% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 191.55% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 103.91% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 99.61% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.65% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 151.73% |
| CTAS240517P00370000 | 2024-03-18 9:30AM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 2023-10-04 11:54AM EDT | 380.00 | 4.90 | 0.75 | 3.50 | 0.00 | - | - | 1 | 132.20% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 147.94% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 127.22% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 120.12% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 115.44% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 109.55% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 110.10% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 156.46% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 97.01% |
| CTAS240517P00470000 | 2024-03-18 9:30AM EDT | 470.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 84.81% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 2 | 21 | 79.99% |
| CTAS240517P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 73 | 57.81% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 69.95% |
| CTAS240517P00520000 | 2024-04-25 2:16PM EDT | 520.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 5 | 12 | 51.98% |
| CTAS240517P00530000 | 2024-04-25 2:16PM EDT | 530.00 | 0.34 | 0.20 | 1.35 | 0.00 | - | 7 | 38 | 51.27% |
| CTAS240517P00540000 | 2024-04-16 12:22PM EDT | 540.00 | 0.29 | 0.15 | 4.60 | 0.00 | - | 1 | 50 | 59.38% |
| CTAS240517P00550000 | 2024-04-19 9:36AM EDT | 550.00 | 0.43 | 0.25 | 1.35 | 0.00 | - | 2 | 34 | 48.94% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.00 | 4.70 | 0.00 | - | 1 | 33 | 50.93% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 56.64% |
| CTAS240517P00580000 | 2024-03-28 9:50AM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 114 | 52.00% |
| CTAS240517P00590000 | 2024-04-25 2:16PM EDT | 590.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 78 | 47.36% |
| CTAS240517P00600000 | 2024-04-25 3:16PM EDT | 600.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 51 | 33.74% |
| CTAS240517P00610000 | 2024-04-24 3:04PM EDT | 610.00 | 1.10 | 0.05 | 2.15 | 0.00 | - | 11 | 29 | 29.68% |
| CTAS240517P00620000 | 2024-04-23 9:30AM EDT | 620.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | 10 | 40 | 21.45% |
| CTAS240517P00630000 | 2024-04-25 2:30PM EDT | 630.00 | 1.65 | 0.40 | 2.50 | 0.00 | - | 15 | 129 | 22.43% |
| CTAS240517P00640000 | 2024-04-26 11:02AM EDT | 640.00 | 2.10 | 1.85 | 2.90 | -0.50 | -19.23% | 2 | 27 | 19.00% |
| CTAS240517P00650000 | 2024-04-26 3:41PM EDT | 650.00 | 3.62 | 3.80 | 4.20 | -2.98 | -45.15% | 12 | 91 | 16.85% |
| CTAS240517P00660000 | 2024-04-26 11:09AM EDT | 660.00 | 6.80 | 6.60 | 7.30 | -1.70 | -20.00% | 3 | 62 | 16.33% |
| CTAS240517P00670000 | 2024-04-26 11:46AM EDT | 670.00 | 10.95 | 11.00 | 11.90 | -1.55 | -12.40% | 14 | 125 | 15.87% |
| CTAS240517P00680000 | 2024-04-19 3:24PM EDT | 680.00 | 23.50 | 17.30 | 18.30 | 0.00 | - | 2 | 55 | 15.81% |
| CTAS240517P00690000 | 2024-04-15 3:54PM EDT | 690.00 | 28.10 | 21.40 | 27.60 | 0.00 | - | 5 | 13 | 19.28% |
| CTAS240517P00700000 | 2024-04-02 3:36PM EDT | 700.00 | 26.90 | 31.20 | 36.50 | 0.00 | - | 5 | 2 | 20.92% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 49.20 | 56.60 | 0.00 | - | 50 | 0 | 28.63% |
| CTAS240517P00750000 | 2024-04-24 1:57PM EDT | 750.00 | 85.56 | 79.30 | 86.60 | +85.56 | - | - | 0 | 38.58% |
| CTAS240517P00760000 | 2024-04-22 2:24PM EDT | 760.00 | 90.78 | 89.30 | 97.20 | +90.78 | - | - | 0 | 43.81% |
| CTAS240517P00810000 | 2024-04-24 1:57PM EDT | 810.00 | 145.56 | 139.30 | 147.50 | +145.56 | - | - | 0 | 59.55% |
| CTAS240517P01000000 | 2024-04-24 1:57PM EDT | 1,000.00 | 335.56 | 329.00 | 338.90 | +335.56 | - | - | 0 | 66.70% |
