Deutsche Märkte schließen in 6 Stunden 53 Minuten
DAX
13.862,95+14,60(+0,11%)Euro Stoxx 50
3.603,46+0,79(+0,02%)Dow Jones 30
30.814,26-177,24(-0,57%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,07-1,07 (-0,33%)
Börsenschluss: 4:00PM EST
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS210219C00195000 | 2021-01-04 2:11PM EST | 195.00 | 152.20 | 126.00 | 136.00 | 0.00 | - | 1 | 1 | 137.07% |
| CTAS210219C00230000 | 2020-12-31 3:50PM EST | 230.00 | 119.30 | 91.00 | 100.30 | 0.00 | - | 5 | 5 | 96.88% |
| CTAS210219C00250000 | 2020-12-31 11:24AM EST | 250.00 | 81.00 | 72.20 | 79.70 | 0.00 | - | 1 | 58 | 75.35% |
| CTAS210219C00260000 | 2020-10-30 1:55PM EST | 260.00 | 56.60 | 98.20 | 107.40 | 0.00 | - | 19 | 52 | 189.43% |
| CTAS210219C00270000 | 2020-11-02 11:13AM EST | 270.00 | 53.30 | 89.50 | 94.50 | 0.00 | - | 1 | 6 | 172.30% |
| CTAS210219C00280000 | 2020-12-10 11:35AM EST | 280.00 | 72.00 | 67.50 | 74.70 | 0.00 | - | 1 | 47 | 124.71% |
| CTAS210219C00290000 | 2020-08-27 9:50AM EST | 290.00 | 52.10 | 47.10 | 52.00 | 0.00 | - | 3 | 2 | 76.87% |
| CTAS210219C00300000 | 2021-01-15 11:58AM EST | 300.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTAS210219C00310000 | 2020-11-02 12:55PM EST | 310.00 | 29.01 | 53.60 | 57.20 | 0.00 | - | 1 | 1 | 125.66% |
| CTAS210219C00320000 | 2021-01-12 12:45PM EST | 320.00 | 25.54 | 14.20 | 15.60 | 0.00 | - | 2 | 28 | 32.32% |
| CTAS210219C00330000 | 2021-01-15 3:45PM EST | 330.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| CTAS210219C00340000 | 2021-01-15 10:37AM EST | 340.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CTAS210219C00350000 | 2021-01-14 1:38PM EST | 350.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CTAS210219C00360000 | 2021-01-15 1:50PM EST | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTAS210219C00370000 | 2021-01-15 10:58AM EST | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CTAS210219C00380000 | 2021-01-13 2:17PM EST | 380.00 | 0.93 | 0.50 | 1.85 | 0.00 | - | 5 | 191 | 39.56% |
| CTAS210219C00390000 | 2021-01-08 3:38PM EST | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTAS210219C00400000 | 2021-01-08 3:38PM EST | 400.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 1 | 20 | 42.53% |
| CTAS210219C00410000 | 2020-12-28 2:49PM EST | 410.00 | 1.63 | 0.00 | 0.90 | 0.00 | - | 4 | 10 | 45.51% |
| CTAS210219C00420000 | 2020-11-16 11:02AM EST | 420.00 | 5.00 | 0.25 | 2.45 | 0.00 | - | 7 | 7 | 53.37% |
| CTAS210219C00430000 | 2020-12-28 10:59AM EST | 430.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 52.25% |
| CTAS210219C00440000 | 2020-07-31 9:32AM EST | 440.00 | 1.36 | 0.35 | 4.00 | 0.00 | - | 1 | 1 | 67.22% |
| CTAS210219C00450000 | 2020-12-21 12:43PM EST | 450.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 2 | 7 | 52.69% |
| CTAS210219C00500000 | 2020-09-03 8:34AM EST | 500.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | - | 2 | 88.75% |
| CTAS210219C00520000 | 2021-01-19 12:06AM EST | 520.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| CTAS210219C00540000 | 2021-01-19 12:06AM EST | 540.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS210219P00130000 | 2020-12-28 9:59AM EST | 130.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 99 | 185.67% |
| CTAS210219P00135000 | 2020-09-25 9:11AM EST | 135.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | 3 | 33 | 180.44% |
| CTAS210219P00140000 | 2020-08-19 9:04AM EST | 140.00 | 0.83 | 0.00 | 4.00 | 0.00 | - | 36 | 15 | 169.70% |
| CTAS210219P00145000 | 2021-01-12 3:52PM EST | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 114 | 105.47% |
| CTAS210219P00150000 | 2020-09-03 10:24AM EST | 150.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 161.13% |
| CTAS210219P00160000 | 2020-07-29 9:17AM EST | 160.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 152.69% |
| CTAS210219P00165000 | 2020-08-24 1:53PM EST | 165.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 145.68% |
| CTAS210219P00170000 | 2020-09-28 2:34PM EST | 170.00 | 0.79 | 0.00 | 1.95 | 0.00 | - | 2 | 52 | 117.77% |
| CTAS210219P00175000 | 2020-08-13 9:23AM EST | 175.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 135.96% |
| CTAS210219P00180000 | 2020-09-25 9:11AM EST | 180.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 2 | 30 | 130.71% |
| CTAS210219P00185000 | 2020-08-19 9:04AM EST | 185.00 | 2.18 | 0.25 | 2.50 | 0.00 | - | 24 | 118 | 110.99% |
| CTAS210219P00190000 | 2020-08-19 9:07AM EST | 190.00 | 2.11 | 1.00 | 3.40 | 0.00 | - | - | 2 | 117.21% |
| CTAS210219P00195000 | 2020-09-03 10:24AM EST | 195.00 | 3.40 | 0.35 | 4.80 | 0.00 | - | 2 | 3 | 116.48% |
| CTAS210219P00200000 | 2021-01-04 12:06PM EST | 200.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 69 | 107.23% |
| CTAS210219P00220000 | 2020-10-26 8:54AM EST | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CTAS210219P00230000 | 2020-07-22 11:10AM EST | 230.00 | 12.50 | 2.00 | 6.80 | 0.00 | - | - | 4 | 98.00% |
| CTAS210219P00240000 | 2020-07-23 11:21AM EST | 240.00 | 10.60 | 3.00 | 7.90 | 0.00 | - | - | 1 | 94.85% |
| CTAS210219P00250000 | 2020-10-30 2:55PM EST | 250.00 | 6.20 | 0.50 | 1.25 | 0.00 | - | 29 | 103 | 53.54% |
| CTAS210219P00260000 | 2020-10-21 10:39AM EST | 260.00 | 4.00 | 0.20 | 2.60 | 0.00 | - | 32 | 166 | 51.99% |
| CTAS210219P00270000 | 2021-01-12 9:30AM EST | 270.00 | 1.00 | 0.15 | 5.10 | 0.00 | - | 1 | 5 | 53.19% |
| CTAS210219P00280000 | 2021-01-07 9:33AM EST | 280.00 | 1.30 | 0.30 | 2.45 | 0.00 | - | 1 | 3 | 44.56% |
| CTAS210219P00290000 | 2021-01-15 2:23PM EST | 290.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTAS210219P00300000 | 2021-01-15 3:52PM EST | 300.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CTAS210219P00310000 | 2021-01-15 12:17PM EST | 310.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CTAS210219P00320000 | 2021-01-15 3:58PM EST | 320.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CTAS210219P00330000 | 2021-01-15 3:58PM EST | 330.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CTAS210219P00340000 | 2021-01-14 3:38PM EST | 340.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS210219P00350000 | 2021-01-13 2:07PM EST | 350.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS210219P00360000 | 2020-12-30 3:50PM EST | 360.00 | 20.50 | 35.60 | 38.30 | 0.00 | - | 1 | 3 | 39.30% |
| CTAS210219P00370000 | 2021-01-19 12:06AM EST | 370.00 | 46.53 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CTAS210219P00380000 | 2021-01-15 3:32PM EST | 380.00 | 55.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS210219P00400000 | 2021-01-08 10:05AM EST | 400.00 | 45.60 | 73.20 | 79.10 | 0.00 | - | 1 | 0 | 51.07% |
| CTAS210219P00420000 | 2020-10-28 11:51AM EST | 420.00 | 107.60 | 61.20 | 64.80 | 0.00 | - | - | 25 | 0.00% |
| CTAS210219P00460000 | 2020-10-28 11:41AM EST | 460.00 | 146.80 | 96.10 | 104.70 | 0.00 | - | 1 | 2 | 0.00% |
| CTAS210219P00470000 | 2020-10-28 11:41AM EST | 470.00 | 156.70 | 105.60 | 114.70 | 0.00 | - | - | 1 | 0.00% |
| CTAS210219P00490000 | 2020-10-28 11:41AM EST | 490.00 | 176.50 | 124.60 | 134.50 | 0.00 | - | - | 10 | 0.00% |
| CTAS210219P00520000 | 2020-10-28 11:51AM EST | 520.00 | 206.40 | 154.50 | 164.50 | 0.00 | - | - | 4 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
