Deutsche Märkte schließen in 6 Stunden 15 Minuten

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
665,83-0,40 (-0,06%)
Börsenschluss: 04:00PM EDT
666,00 +0,17 (+0,03%)
Nachbörse: 07:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTAS240517C003300002023-10-09 11:01AM EDT330.00174.50200.60209.900.00-110.00%
CTAS240517C004000002023-10-16 10:52AM EDT400.00134.40153.50163.000.00--10.00%
CTAS240517C004500002023-11-13 12:09PM EDT450.00100.85126.50134.000.00-110.00%
CTAS240517C004700002023-11-09 2:34PM EDT470.0079.2797.0099.400.00--50.00%
CTAS240517C004900002024-04-17 12:01PM EDT490.00183.900.000.000.00-100.00%
CTAS240517C005100002024-04-26 10:46AM EDT510.00157.550.000.000.00-600.00%
CTAS240517C005200002023-12-26 2:11PM EDT520.0095.6683.9092.000.00-130.00%
CTAS240517C005300002023-12-13 1:03PM EDT530.0062.0075.4081.000.00-1190.00%
CTAS240517C005400002024-01-22 11:10AM EDT540.0074.7683.2089.500.00-50260.00%
CTAS240517C005600002024-02-21 11:35AM EDT560.0067.9481.2089.800.00-160.00%
CTAS240517C005700002024-03-27 10:06AM EDT570.00130.8894.00100.300.00-12358.31%
CTAS240517C005800002024-03-27 1:31PM EDT580.00108.8384.5092.000.00-22359.17%
CTAS240517C005900002024-01-24 2:11PM EDT590.0035.5655.5059.500.00-5820.00%
CTAS240517C006000002024-04-26 3:24PM EDT600.0069.200.000.000.00-100.00%
CTAS240517C006100002024-04-26 3:24PM EDT610.0059.400.000.000.00-100.00%
CTAS240517C006200002024-04-24 10:48AM EDT620.0046.000.000.000.00-100.00%
CTAS240517C006300002024-04-24 11:12AM EDT630.0037.500.000.000.00-100.00%
CTAS240517C006400002024-04-26 1:36PM EDT640.0030.700.000.000.00-100.00%
CTAS240517C006500002024-04-26 3:21PM EDT650.0023.510.000.000.00-100.00%
CTAS240517C006600002024-04-29 3:27PM EDT660.0011.200.000.000.00-100.00%
CTAS240517C006700002024-04-29 12:45PM EDT670.008.400.000.000.00-1300.78%
CTAS240517C006800002024-04-29 2:59PM EDT680.003.600.000.000.00-1201.56%
CTAS240517C006900002024-04-29 2:09PM EDT690.001.600.000.000.00-203.13%
CTAS240517C007000002024-04-29 3:01PM EDT700.000.800.000.000.00-206.25%
CTAS240517C007100002024-04-26 11:02AM EDT710.000.630.000.000.00-106.25%
CTAS240517C007200002024-04-25 1:34PM EDT720.000.800.000.000.00-106.25%
CTAS240517C007300002024-04-26 3:21PM EDT730.000.580.000.000.00-106.25%
CTAS240517C007400002024-04-11 10:45AM EDT740.001.860.000.000.00-1012.50%
CTAS240517C007500002024-04-03 2:54PM EDT750.000.750.000.000.00-1012.50%
CTAS240517C007600002024-03-28 10:49AM EDT760.001.350.001.500.00-1137.98%
CTAS240517C007800002024-03-27 12:31PM EDT780.001.650.001.500.00-2243.64%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTAS240517P002400002024-03-04 2:18PM EDT240.000.100.000.200.00-133162.70%
CTAS240517P002500002023-11-07 12:29PM EDT250.000.450.004.800.00-12234.45%
CTAS240517P002600002024-03-22 3:35PM EDT260.000.050.000.400.00-333161.43%
CTAS240517P002700002023-12-21 11:45AM EDT270.000.200.000.200.00-14144.73%
CTAS240517P002800002023-09-21 11:19AM EDT280.000.450.004.800.00--1209.52%
CTAS240517P002900002023-09-21 1:36PM EDT290.000.450.004.800.00--1201.81%
CTAS240517P003100002024-04-05 11:39AM EDT310.000.050.000.000.00-17050.00%
CTAS240517P003200002024-04-19 3:27PM EDT320.000.050.000.000.00-4050.00%
CTAS240517P003300002023-12-01 4:07PM EDT330.000.700.004.800.00-11173.44%
CTAS240517P003600002023-11-15 1:28PM EDT360.001.050.105.700.00--1159.84%
CTAS240517P003700002024-03-18 9:30AM EDT370.001.120.000.000.00-202050.00%
CTAS240517P003800002023-10-04 11:54AM EDT380.004.900.753.500.00--1139.25%
CTAS240517P003900002023-09-28 12:09PM EDT390.005.403.605.600.00-99155.81%
CTAS240517P004000002024-01-04 11:31AM EDT400.001.050.105.300.00--1133.98%
CTAS240517P004100002023-10-27 10:26AM EDT410.007.570.404.600.00-10126.50%
CTAS240517P004200002023-11-10 1:24PM EDT420.003.600.105.000.00-417121.56%
CTAS240517P004300002023-11-28 11:28AM EDT430.002.500.104.800.00-112115.36%
CTAS240517P004400002023-11-14 1:48PM EDT440.003.440.306.000.00-55115.93%
CTAS240517P004500002023-09-27 2:09PM EDT450.0018.0012.6016.200.00-1212164.77%
CTAS240517P004600002023-12-06 11:59AM EDT460.005.001.603.800.00-16102.12%
CTAS240517P004700002024-03-18 9:30AM EDT470.002.240.000.000.00-102525.00%
CTAS240517P004800002024-03-20 10:21AM EDT480.000.900.004.600.00-11189.27%
CTAS240517P004900002024-04-05 10:46AM EDT490.000.800.000.000.00-2025.00%
CTAS240517P005000002024-04-24 3:06PM EDT500.000.350.000.000.00-1025.00%
CTAS240517P005100002024-02-13 4:21PM EDT510.003.000.503.600.00-12815073.60%
CTAS240517P005200002024-04-25 2:16PM EDT520.000.150.000.000.00-5025.00%
CTAS240517P005300002024-04-25 2:16PM EDT530.000.340.000.000.00-7025.00%
CTAS240517P005400002024-04-16 12:22PM EDT540.000.290.000.000.00-1025.00%
CTAS240517P005500002024-04-19 9:36AM EDT550.000.430.000.000.00-2012.50%
CTAS240517P005600002024-04-10 11:17AM EDT560.000.890.000.000.00-1012.50%
CTAS240517P005700002024-04-16 9:41AM EDT570.000.820.000.000.00-1012.50%
CTAS240517P005800002024-03-28 9:50AM EDT580.000.800.004.800.00-111454.65%
CTAS240517P005900002024-04-25 2:16PM EDT590.000.460.000.000.00-1012.50%
CTAS240517P006000002024-04-25 3:16PM EDT600.000.600.000.000.00-1012.50%
CTAS240517P006100002024-04-29 12:40PM EDT610.000.310.000.000.00-1106.25%
CTAS240517P006200002024-04-23 9:30AM EDT620.001.200.000.000.00-1006.25%
CTAS240517P006300002024-04-29 3:39PM EDT630.001.400.000.000.00-2206.25%
CTAS240517P006400002024-04-26 11:02AM EDT640.002.100.000.000.00-203.13%
CTAS240517P006500002024-04-29 2:48PM EDT650.004.200.000.000.00-2303.13%
CTAS240517P006600002024-04-29 11:25AM EDT660.007.000.000.000.00-1000.78%
CTAS240517P006700002024-04-26 11:46AM EDT670.0010.950.000.000.00-1400.00%
CTAS240517P006800002024-04-19 3:24PM EDT680.0023.500.000.000.00-200.00%
CTAS240517P006900002024-04-15 3:54PM EDT690.0028.100.000.000.00-500.00%
CTAS240517P007000002024-04-02 3:36PM EDT700.0026.900.000.000.00-500.00%
CTAS240517P007200002024-03-27 11:49AM EDT720.0034.3049.2056.600.00-50029.02%
CTAS240517P007500002024-04-24 1:57PM EDT750.0085.560.000.000.00--00.00%
CTAS240517P007600002024-04-22 2:24PM EDT760.0090.780.000.000.00--00.00%
CTAS240517P008100002024-04-24 1:57PM EDT810.00145.560.000.000.00--00.00%
CTAS240517P010000002024-04-24 1:57PM EDT1,000.00335.560.000.000.00--00.00%