Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.084,02 +180,73 (+0,48%) Gold
2.307,10 -3,90 (-0,17%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.301,05 +2.177,88 (+4,10%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220C00340000 | 2024-04-23 11:10AM EDT | 340.00 | 338.10 | 324.10 | 332.70 | 0.00 | - | 2 | 2 | 56.96% |
| CTAS241220C00470000 | 2024-02-08 4:12PM EDT | 470.00 | 170.85 | 172.00 | 182.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS241220C00480000 | 2023-12-26 1:42PM EDT | 480.00 | 146.43 | 138.30 | 145.20 | 0.00 | - | - | 5 | 0.00% |
| CTAS241220C00490000 | 2024-03-27 9:35AM EDT | 490.00 | 210.68 | 185.20 | 194.40 | 0.00 | - | 1 | 0 | 44.89% |
| CTAS241220C00500000 | 2024-03-27 10:08AM EDT | 500.00 | 214.00 | 181.00 | 188.10 | 0.00 | - | 1 | 2 | 45.68% |
| CTAS241220C00510000 | 2024-03-27 9:31AM EDT | 510.00 | 180.00 | 167.00 | 176.20 | 0.00 | - | 1 | 1 | 42.22% |
| CTAS241220C00530000 | 2024-03-25 11:55AM EDT | 530.00 | 135.00 | 150.20 | 160.00 | 0.00 | - | 1 | 1 | 40.84% |
| CTAS241220C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 127.07 | 120.00 | 127.60 | +24.51 | +23.90% | 2 | 2 | 33.26% |
| CTAS241220C00570000 | 2024-03-26 2:17PM EDT | 570.00 | 99.00 | 118.10 | 125.60 | 0.00 | - | 1 | 1 | 36.10% |
| CTAS241220C00580000 | 2024-03-27 10:22AM EDT | 580.00 | 148.83 | 111.30 | 117.60 | 0.00 | - | 4 | 53 | 35.16% |
| CTAS241220C00590000 | 2024-05-02 9:33AM EDT | 590.00 | 103.38 | 96.10 | 102.80 | -35.62 | -25.63% | 2 | 7 | 30.35% |
| CTAS241220C00600000 | 2024-04-10 9:30AM EDT | 600.00 | 106.00 | 88.30 | 94.80 | 0.00 | - | 1 | 33 | 29.39% |
| CTAS241220C00610000 | 2024-04-15 2:04PM EDT | 610.00 | 92.70 | 81.00 | 87.80 | 0.00 | - | 2 | 1 | 28.88% |
| CTAS241220C00620000 | 2024-04-16 1:21PM EDT | 620.00 | 87.70 | 74.00 | 80.20 | 0.00 | - | 3 | 33 | 27.95% |
| CTAS241220C00630000 | 2024-04-02 12:26PM EDT | 630.00 | 88.50 | 67.00 | 74.00 | 0.00 | - | 6 | 18 | 27.64% |
| CTAS241220C00640000 | 2024-04-02 12:27PM EDT | 640.00 | 82.70 | 61.00 | 67.90 | 0.00 | - | 6 | 8 | 27.25% |
| CTAS241220C00650000 | 2024-03-27 10:42AM EDT | 650.00 | 86.30 | 62.00 | 67.80 | 0.00 | - | 3 | 14 | 29.63% |
| CTAS241220C00660000 | 2024-03-27 10:03AM EDT | 660.00 | 81.72 | 56.10 | 62.10 | 0.00 | - | 3 | 30 | 29.15% |
| CTAS241220C00670000 | 2024-04-25 10:17AM EDT | 670.00 | 50.70 | 43.00 | 49.10 | 0.00 | - | 2 | 9 | 25.09% |
| CTAS241220C00680000 | 2024-04-05 3:54PM EDT | 680.00 | 55.00 | 38.00 | 43.60 | 0.00 | - | 2 | 11 | 24.48% |
| CTAS241220C00690000 | 2024-04-30 12:25PM EDT | 690.00 | 40.55 | 33.10 | 38.90 | 0.00 | - | 1 | 17 | 24.11% |
| CTAS241220C00700000 | 2024-04-26 3:58PM EDT | 700.00 | 37.86 | 29.00 | 33.80 | 0.00 | - | 2 | 12 | 23.39% |
| CTAS241220C00710000 | 2024-04-18 3:59PM EDT | 710.00 | 34.29 | 25.00 | 31.10 | 0.00 | - | 7 | 9 | 23.70% |
| CTAS241220C00720000 | 2024-04-18 3:59PM EDT | 720.00 | 30.38 | 21.10 | 26.00 | 0.00 | - | 7 | 53 | 22.67% |
| CTAS241220C00730000 | 2024-04-17 11:31AM EDT | 730.00 | 33.00 | 18.00 | 24.70 | 0.00 | - | 33 | 41 | 23.44% |
| CTAS241220C00740000 | 2024-04-23 12:35PM EDT | 740.00 | 19.10 | 15.10 | 20.20 | 0.00 | - | 2 | 4 | 22.39% |
| CTAS241220C00750000 | 2024-01-29 4:44PM EDT | 750.00 | 9.00 | 10.10 | 16.80 | 0.00 | - | - | 1 | 21.73% |
| CTAS241220C00780000 | 2024-04-09 2:11PM EDT | 780.00 | 16.90 | 6.80 | 10.90 | 0.00 | - | - | 15 | 21.36% |
| CTAS241220C00800000 | 2024-04-17 11:31AM EDT | 800.00 | 7.10 | 2.95 | 10.80 | 0.00 | - | 28 | 50 | 23.27% |
| CTAS241220C00850000 | 2024-04-16 12:28PM EDT | 850.00 | 5.10 | 0.05 | 7.10 | 0.00 | - | 1 | 2 | 24.64% |
| CTAS241220C00860000 | 2024-04-01 11:10AM EDT | 860.00 | 1.85 | 0.05 | 6.70 | 0.00 | - | 1 | 4 | 25.04% |
| CTAS241220C00880000 | 2024-03-27 9:30AM EDT | 880.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CTAS241220C00920000 | 2024-03-27 9:30AM EDT | 920.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CTAS241220C00960000 | 2024-03-27 10:56AM EDT | 960.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 29.69% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220P00300000 | 2024-04-02 12:12PM EDT | 300.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 53.70% |
| CTAS241220P00330000 | 2024-04-23 9:30AM EDT | 330.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.81% |
| CTAS241220P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.77% |
| CTAS241220P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 50.78% |
| CTAS241220P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 48.85% |
| CTAS241220P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 46.97% |
| CTAS241220P00380000 | 2024-04-29 9:30AM EDT | 380.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CTAS241220P00390000 | 2024-04-29 9:30AM EDT | 390.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 43.34% |
| CTAS241220P00400000 | 2024-04-29 9:30AM EDT | 400.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 41.60% |
| CTAS241220P00410000 | 2024-04-30 9:30AM EDT | 410.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 39.89% |
| CTAS241220P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 38.21% |
| CTAS241220P00430000 | 2024-05-02 9:30AM EDT | 430.00 | 2.30 | 0.00 | 4.80 | +0.15 | +6.98% | 1 | 10 | 36.58% |
| CTAS241220P00440000 | 2024-05-02 9:30AM EDT | 440.00 | 2.45 | 0.05 | 6.10 | -0.10 | -3.92% | 2 | 7 | 37.06% |
| CTAS241220P00450000 | 2024-05-02 9:30AM EDT | 450.00 | 2.60 | 0.05 | 7.00 | +0.20 | +8.33% | 2 | 30 | 36.69% |
| CTAS241220P00460000 | 2024-05-02 9:30AM EDT | 460.00 | 2.75 | 0.05 | 6.40 | +0.20 | +7.84% | 1 | 58 | 34.21% |
| CTAS241220P00470000 | 2024-05-02 9:30AM EDT | 470.00 | 3.00 | 0.05 | 6.60 | -0.40 | -11.76% | 1 | 5 | 32.88% |
| CTAS241220P00480000 | 2024-05-02 9:30AM EDT | 480.00 | 3.30 | 0.05 | 6.70 | +0.10 | +3.12% | 1 | 2 | 31.42% |
| CTAS241220P00490000 | 2024-05-01 9:30AM EDT | 490.00 | 3.50 | 0.50 | 7.00 | 0.00 | - | 1 | 4 | 30.21% |
| CTAS241220P00500000 | 2024-05-01 3:16PM EDT | 500.00 | 4.20 | 0.00 | 7.40 | 0.00 | - | 2 | 17 | 29.11% |
| CTAS241220P00510000 | 2023-12-29 3:03PM EDT | 510.00 | 11.30 | 10.60 | 13.90 | 0.00 | - | 3 | 1 | 33.79% |
| CTAS241220P00520000 | 2024-03-26 12:10PM EDT | 520.00 | 9.30 | 1.30 | 9.00 | 0.00 | - | 2 | 9 | 27.63% |
| CTAS241220P00530000 | 2024-03-26 12:10PM EDT | 530.00 | 10.60 | 2.90 | 8.30 | 0.00 | - | 1 | 1 | 25.37% |
| CTAS241220P00540000 | 2024-04-11 1:43PM EDT | 540.00 | 7.70 | 4.10 | 11.00 | 0.00 | - | 2 | 4 | 26.22% |
| CTAS241220P00550000 | 2024-03-27 10:15AM EDT | 550.00 | 6.50 | 4.90 | 12.30 | 0.00 | - | 1 | 7 | 25.63% |
| CTAS241220P00560000 | 2024-03-26 12:10PM EDT | 560.00 | 15.70 | 5.80 | 12.10 | 0.00 | - | 2 | 2 | 23.81% |
| CTAS241220P00570000 | 2024-04-17 11:31AM EDT | 570.00 | 9.68 | 8.00 | 13.00 | 0.00 | - | 55 | 67 | 22.82% |
| CTAS241220P00580000 | 2024-03-27 12:43PM EDT | 580.00 | 10.00 | 9.10 | 15.30 | 0.00 | - | 1 | 8 | 22.69% |
| CTAS241220P00590000 | 2024-03-27 10:31AM EDT | 590.00 | 11.00 | 11.10 | 18.40 | 0.00 | - | 1 | 16 | 22.89% |
| CTAS241220P00600000 | 2024-02-14 4:26PM EDT | 600.00 | 34.40 | 24.80 | 32.10 | 0.00 | - | 8 | 20 | 28.82% |
| CTAS241220P00610000 | 2024-04-29 2:07PM EDT | 610.00 | 18.85 | 18.00 | 22.40 | 0.00 | - | 1 | 8 | 21.47% |
| CTAS241220P00630000 | 2024-04-11 1:05PM EDT | 630.00 | 23.80 | 23.70 | 28.60 | 0.00 | - | 1 | 3 | 20.71% |
| CTAS241220P00640000 | 2024-04-11 1:05PM EDT | 640.00 | 26.70 | 26.70 | 33.30 | 0.00 | - | 1 | 102 | 20.89% |
| CTAS241220P00650000 | 2024-04-11 1:05PM EDT | 650.00 | 30.40 | 30.80 | 36.10 | 0.00 | - | 1 | 1 | 19.96% |
| CTAS241220P00660000 | 2024-04-11 1:06PM EDT | 660.00 | 34.00 | 34.30 | 40.70 | 0.00 | - | 1 | 2 | 19.74% |
| CTAS241220P00670000 | 2024-04-18 2:34PM EDT | 670.00 | 42.50 | 38.20 | 44.90 | 0.00 | - | 1 | 51 | 19.15% |
| CTAS241220P00680000 | 2024-04-03 3:14PM EDT | 680.00 | 39.00 | 42.80 | 49.90 | 0.00 | - | 1 | 4 | 18.76% |
| CTAS241220P00690000 | 2024-04-18 2:29PM EDT | 690.00 | 50.50 | 47.70 | 55.10 | 0.00 | - | 1 | 1 | 18.27% |
| CTAS241220P00790000 | 2024-04-10 10:51AM EDT | 790.00 | 117.55 | 126.30 | 134.30 | 0.00 | - | - | 0 | 18.49% |
| CTAS241220P00900000 | 2024-04-10 10:51AM EDT | 900.00 | 227.25 | 235.90 | 244.60 | 0.00 | - | - | 0 | 27.60% |
