Deutsche Märkte schließen in 6 Stunden 53 Minuten

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,07-1,07 (-0,33%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTAS210219C001950002021-01-04 2:11PM EST195.00152.20126.00136.000.00-11137.07%
CTAS210219C002300002020-12-31 3:50PM EST230.00119.3091.00100.300.00-5596.88%
CTAS210219C002500002020-12-31 11:24AM EST250.0081.0072.2079.700.00-15875.35%
CTAS210219C002600002020-10-30 1:55PM EST260.0056.6098.20107.400.00-1952189.43%
CTAS210219C002700002020-11-02 11:13AM EST270.0053.3089.5094.500.00-16172.30%
CTAS210219C002800002020-12-10 11:35AM EST280.0072.0067.5074.700.00-147124.71%
CTAS210219C002900002020-08-27 9:50AM EST290.0052.1047.1052.000.00-3276.87%
CTAS210219C003000002021-01-15 11:58AM EST300.0028.750.000.000.00-300.00%
CTAS210219C003100002020-11-02 12:55PM EST310.0029.0153.6057.200.00-11125.66%
CTAS210219C003200002021-01-12 12:45PM EST320.0025.5414.2015.600.00-22832.32%
CTAS210219C003300002021-01-15 3:45PM EST330.009.590.000.000.00-2200.78%
CTAS210219C003400002021-01-15 10:37AM EST340.006.100.000.000.00-103.13%
CTAS210219C003500002021-01-14 1:38PM EST350.003.900.000.000.00-306.25%
CTAS210219C003600002021-01-15 1:50PM EST360.002.000.000.000.00-106.25%
CTAS210219C003700002021-01-15 10:58AM EST370.000.900.000.000.00-1306.25%
CTAS210219C003800002021-01-13 2:17PM EST380.000.930.501.850.00-519139.56%
CTAS210219C003900002021-01-08 3:38PM EST390.000.600.000.000.00-1012.50%
CTAS210219C004000002021-01-08 3:38PM EST400.000.900.051.000.00-12042.53%
CTAS210219C004100002020-12-28 2:49PM EST410.001.630.000.900.00-41045.51%
CTAS210219C004200002020-11-16 11:02AM EST420.005.000.252.450.00-7753.37%
CTAS210219C004300002020-12-28 10:59AM EST430.000.400.000.850.00-11152.25%
CTAS210219C004400002020-07-31 9:32AM EST440.001.360.354.000.00-1167.22%
CTAS210219C004500002020-12-21 12:43PM EST450.000.550.000.850.00-2752.69%
CTAS210219C005000002020-09-03 8:34AM EST500.001.150.004.600.00--288.75%
CTAS210219C005200002021-01-19 12:06AM EST520.000.20--0.00---0.00%
CTAS210219C005400002021-01-19 12:06AM EST540.000.08--0.00---0.00%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTAS210219P001300002020-12-28 9:59AM EST130.000.350.004.300.00-199185.67%
CTAS210219P001350002020-09-25 9:11AM EST135.000.850.004.500.00-333180.44%
CTAS210219P001400002020-08-19 9:04AM EST140.000.830.004.000.00-3615169.70%
CTAS210219P001450002021-01-12 3:52PM EST145.000.150.000.200.00-1114105.47%
CTAS210219P001500002020-09-03 10:24AM EST150.001.600.004.500.00-33161.13%
CTAS210219P001600002020-07-29 9:17AM EST160.002.000.005.000.00-20152.69%
CTAS210219P001650002020-08-24 1:53PM EST165.001.230.004.800.00-20145.68%
CTAS210219P001700002020-09-28 2:34PM EST170.000.790.001.950.00-252117.77%
CTAS210219P001750002020-08-13 9:23AM EST175.001.770.005.000.00-29135.96%
CTAS210219P001800002020-09-25 9:11AM EST180.001.660.005.000.00-230130.71%
CTAS210219P001850002020-08-19 9:04AM EST185.002.180.252.500.00-24118110.99%
CTAS210219P001900002020-08-19 9:07AM EST190.002.111.003.400.00--2117.21%
CTAS210219P001950002020-09-03 10:24AM EST195.003.400.354.800.00-23116.48%
CTAS210219P002000002021-01-04 12:06PM EST200.000.350.004.300.00-269107.23%
CTAS210219P002200002020-10-26 8:54AM EST220.001.500.000.000.00--325.00%
CTAS210219P002300002020-07-22 11:10AM EST230.0012.502.006.800.00--498.00%
CTAS210219P002400002020-07-23 11:21AM EST240.0010.603.007.900.00--194.85%
CTAS210219P002500002020-10-30 2:55PM EST250.006.200.501.250.00-2910353.54%
CTAS210219P002600002020-10-21 10:39AM EST260.004.000.202.600.00-3216651.99%
CTAS210219P002700002021-01-12 9:30AM EST270.001.000.155.100.00-1553.19%
CTAS210219P002800002021-01-07 9:33AM EST280.001.300.302.450.00-1344.56%
CTAS210219P002900002021-01-15 2:23PM EST290.002.800.000.000.00-206.25%
CTAS210219P003000002021-01-15 3:52PM EST300.003.800.000.000.00-1306.25%
CTAS210219P003100002021-01-15 12:17PM EST310.006.910.000.000.00-603.13%
CTAS210219P003200002021-01-15 3:58PM EST320.0010.170.000.000.00-701.56%
CTAS210219P003300002021-01-15 3:58PM EST330.0014.960.000.000.00-1500.00%
CTAS210219P003400002021-01-14 3:38PM EST340.0020.680.000.000.00-100.00%
CTAS210219P003500002021-01-13 2:07PM EST350.0028.520.000.000.00-100.00%
CTAS210219P003600002020-12-30 3:50PM EST360.0020.5035.6038.300.00-1339.30%
CTAS210219P003700002021-01-19 12:06AM EST370.0046.530.000.000.00---0.00%
CTAS210219P003800002021-01-15 3:32PM EST380.0055.920.000.000.00-100.00%
CTAS210219P004000002021-01-08 10:05AM EST400.0045.6073.2079.100.00-1051.07%
CTAS210219P004200002020-10-28 11:51AM EST420.00107.6061.2064.800.00--250.00%
CTAS210219P004600002020-10-28 11:41AM EST460.00146.8096.10104.700.00-120.00%
CTAS210219P004700002020-10-28 11:41AM EST470.00156.70105.60114.700.00--10.00%
CTAS210219P004900002020-10-28 11:41AM EST490.00176.50124.60134.500.00--100.00%
CTAS210219P005200002020-10-28 11:51AM EST520.00206.40154.50164.500.00--40.00%