Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.011,92 +3.510,37 (+6,21%)
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 | 168.50 | 178.00 | 0.00 | - | 1 | 5 | 64.50% |
| CTAS240517C00510000 | 2024-03-21 11:01AM EDT | 510.00 | 137.44 | 148.50 | 158.00 | 0.00 | - | - | 6 | 57.29% |
| 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 | 89.70 | 98.00 | 0.00 | - | 1 | 23 | 51.45% |
| CTAS240517C00580000 | 2024-03-27 1:31PM EDT | 580.00 | 108.83 | 79.80 | 88.00 | 0.00 | - | 2 | 23 | 47.23% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-03-27 9:51AM EDT | 600.00 | 93.83 | 59.70 | 69.00 | 0.00 | - | 1 | 50 | 40.87% |
| CTAS240517C00610000 | 2024-04-15 3:43PM EDT | 610.00 | 57.78 | 51.30 | 59.00 | 0.00 | - | 1 | 34 | 36.45% |
| CTAS240517C00620000 | 2024-04-19 11:33AM EDT | 620.00 | 47.20 | 41.70 | 50.00 | -22.80 | -32.57% | 1 | 23 | 33.77% |
| CTAS240517C00630000 | 2024-03-27 10:40AM EDT | 630.00 | 35.45 | 34.70 | 39.30 | -32.55 | -47.87% | 1 | 68 | 27.84% |
| CTAS240517C00640000 | 2024-04-09 3:40PM EDT | 640.00 | 27.10 | 26.80 | 30.60 | -16.35 | -37.63% | 6 | 53 | 25.02% |
| CTAS240517C00650000 | 2024-04-18 11:52AM EDT | 650.00 | 24.83 | 19.90 | 20.90 | 0.00 | - | 1 | 27 | 20.10% |
| CTAS240517C00660000 | 2024-04-19 3:31PM EDT | 660.00 | 13.10 | 13.10 | 14.20 | -9.55 | -42.16% | 133 | 46 | 18.56% |
| CTAS240517C00670000 | 2024-04-19 3:56PM EDT | 670.00 | 9.30 | 8.60 | 9.20 | -1.07 | -10.32% | 21 | 63 | 17.80% |
| CTAS240517C00680000 | 2024-04-19 3:36PM EDT | 680.00 | 5.10 | 5.20 | 5.70 | -1.38 | -21.30% | 54 | 652 | 17.49% |
| CTAS240517C00690000 | 2024-04-19 3:42PM EDT | 690.00 | 2.95 | 2.90 | 3.70 | -0.95 | -24.36% | 37 | 48 | 18.02% |
| CTAS240517C00700000 | 2024-04-19 2:37PM EDT | 700.00 | 2.00 | 0.85 | 2.50 | -0.65 | -24.53% | 17 | 494 | 18.88% |
| CTAS240517C00710000 | 2024-04-17 10:13AM EDT | 710.00 | 2.78 | 0.25 | 1.95 | 0.00 | - | 2 | 13 | 20.47% |
| CTAS240517C00720000 | 2024-04-18 1:18PM EDT | 720.00 | 1.13 | 0.10 | 1.65 | 0.00 | - | 2 | 13 | 22.32% |
| CTAS240517C00730000 | 2024-04-19 2:52PM EDT | 730.00 | 0.60 | 0.00 | 1.65 | -0.17 | -22.08% | 91 | 7 | 24.96% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CTAS240517C00750000 | 2024-04-03 2:54PM EDT | 750.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 29.35% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 31.70% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 36.22% |
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 | 129.69% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 186.99% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 128.61% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 115.23% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.97% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.79% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 87.11% |
| CTAS240517P00320000 | 2024-04-05 11:39AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 117.77% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 138.01% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 127.08% |
| 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 | 110.60% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 123.77% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 106.32% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 100.33% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 96.36% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 91.38% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 91.80% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 130.68% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 80.74% |
| 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 | 70.42% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 21 | 66.65% |
| CTAS240517P00500000 | 2024-04-05 10:44AM EDT | 500.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 4 | 74 | 51.25% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 57.84% |
| CTAS240517P00520000 | 2024-04-10 3:45PM EDT | 520.00 | 0.38 | 0.10 | 1.35 | 0.00 | - | 1 | 7 | 49.94% |
| CTAS240517P00530000 | 2024-04-01 10:24AM EDT | 530.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | 5 | 41 | 56.98% |
| CTAS240517P00540000 | 2024-04-16 12:22PM EDT | 540.00 | 0.29 | 0.25 | 4.00 | 0.00 | - | 1 | 50 | 55.44% |
| CTAS240517P00550000 | 2024-04-19 9:36AM EDT | 550.00 | 0.43 | 0.25 | 1.50 | -0.10 | -18.87% | 2 | 36 | 40.97% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 36.87% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 46.30% |
| CTAS240517P00580000 | 2024-03-28 9:50AM EDT | 580.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 1 | 114 | 35.41% |
| CTAS240517P00590000 | 2024-04-03 12:19PM EDT | 590.00 | 0.83 | 0.05 | 2.90 | 0.00 | - | 1 | 77 | 33.01% |
| CTAS240517P00600000 | 2024-04-17 11:29AM EDT | 600.00 | 0.80 | 0.15 | 1.90 | 0.00 | - | 2 | 51 | 26.17% |
| CTAS240517P00610000 | 2024-04-19 2:59PM EDT | 610.00 | 1.36 | 0.95 | 2.25 | +0.10 | +7.94% | 1 | 19 | 23.86% |
| CTAS240517P00620000 | 2024-04-19 3:35PM EDT | 620.00 | 2.30 | 1.60 | 2.55 | +0.13 | +5.99% | 6 | 32 | 21.10% |
| CTAS240517P00630000 | 2024-04-19 3:38PM EDT | 630.00 | 3.20 | 2.65 | 6.30 | +0.03 | +0.95% | 6 | 90 | 24.85% |
| CTAS240517P00640000 | 2024-04-19 3:31PM EDT | 640.00 | 5.00 | 4.50 | 5.00 | +1.00 | +25.00% | 12 | 28 | 18.03% |
| CTAS240517P00650000 | 2024-04-19 2:43PM EDT | 650.00 | 7.75 | 6.90 | 7.80 | +0.50 | +6.90% | 54 | 40 | 17.47% |
| CTAS240517P00660000 | 2024-04-19 3:24PM EDT | 660.00 | 10.80 | 10.90 | 11.50 | +1.80 | +20.00% | 3 | 63 | 16.63% |
| CTAS240517P00670000 | 2024-04-18 3:50PM EDT | 670.00 | 15.90 | 15.50 | 17.00 | +0.10 | +0.63% | 2 | 125 | 16.53% |
| CTAS240517P00680000 | 2024-04-19 3:24PM EDT | 680.00 | 23.50 | 21.60 | 23.80 | +4.60 | +24.34% | 2 | 56 | 16.52% |
| CTAS240517P00690000 | 2024-04-15 3:54PM EDT | 690.00 | 28.10 | 27.80 | 33.20 | 0.00 | - | 5 | 13 | 19.51% |
| CTAS240517P00700000 | 2024-04-02 3:36PM EDT | 700.00 | 26.90 | 36.30 | 42.80 | 0.00 | - | 5 | 2 | 22.37% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 54.00 | 62.80 | 0.00 | - | 50 | 10 | 28.94% |
