Deutsche Märkte geschlossen

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
684,21+10,17 (+1,51%)
Ab 03:11PM EDT. Markt geöffnet.
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 EDT490.00183.90190.00197.900.00-15122.22%
CTAS240517C005100002024-04-26 10:46AM EDT510.00157.55169.80178.000.00-65110.91%
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%
CTAS240517C005600002024-05-02 9:33AM EDT560.00103.69119.70127.400.00-2678.60%
CTAS240517C005700002024-05-01 12:09PM EDT570.0095.80110.70117.500.00-22373.71%
CTAS240517C005800002024-05-02 9:33AM EDT580.0083.57100.20107.200.00-22166.61%
CTAS240517C005900002024-01-24 2:11PM EDT590.0035.5655.5059.500.00-5820.00%
CTAS240517C006000002024-05-02 1:51PM EDT600.0062.3480.7086.800.00-14953.87%
CTAS240517C006100002024-05-06 1:14PM EDT610.0072.6070.6077.90+13.20+22.22%53453.74%
CTAS240517C006200002024-04-24 10:48AM EDT620.0061.2061.1066.90+15.20+33.04%22443.90%
CTAS240517C006300002024-05-06 1:52PM EDT630.0055.0052.0058.00+13.00+30.95%16942.93%
CTAS240517C006400002024-05-02 11:33AM EDT640.0022.2541.7047.700.00-104536.17%
CTAS240517C006500002024-05-06 10:43AM EDT650.0032.2031.6037.90+8.69+36.96%12731.03%
CTAS240517C006600002024-05-06 10:31AM EDT660.0023.2923.6027.20+7.63+48.72%116922.95%
CTAS240517C006700002024-05-06 12:09PM EDT670.0014.2015.3017.70+3.60+33.96%56518.04%
CTAS240517C006800002024-05-06 2:37PM EDT680.009.769.2010.30+4.65+91.00%8662416.25%
CTAS240517C006900002024-05-06 2:43PM EDT690.005.304.405.20+2.80+112.00%328615.60%
CTAS240517C007000002024-05-06 2:37PM EDT700.002.011.752.45+0.96+91.43%5644615.94%
CTAS240517C007100002024-04-26 11:02AM EDT710.000.630.351.150.00-11416.77%
CTAS240517C007200002024-04-25 1:34PM EDT720.000.800.001.500.00-11522.72%
CTAS240517C007300002024-04-26 3:21PM EDT730.000.580.001.500.00-19727.00%
CTAS240517C007400002024-04-11 10:45AM EDT740.001.860.001.500.00-1331.08%
CTAS240517C007500002024-04-03 2:54PM EDT750.000.750.004.200.00-1146.38%
CTAS240517C007600002024-03-28 10:49AM EDT760.001.350.001.500.00-1138.75%
CTAS240517C007800002024-03-27 12:31PM EDT780.001.650.001.500.00-2245.90%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTAS240517P002400002024-03-04 2:18PM EDT240.000.100.000.200.00-133203.91%
CTAS240517P002500002023-11-07 12:29PM EDT250.000.450.004.800.00-12293.12%
CTAS240517P002600002024-03-22 3:35PM EDT260.000.050.000.400.00-333202.54%
CTAS240517P002700002023-12-21 11:45AM EDT270.000.200.000.200.00-14182.03%
CTAS240517P002800002023-09-21 11:19AM EDT280.000.450.004.800.00--1262.70%
CTAS240517P002900002023-09-21 1:36PM EDT290.000.450.004.800.00--1253.27%
CTAS240517P003100002024-04-05 11:39AM EDT310.000.050.000.050.00-1729138.28%
CTAS240517P003200002024-04-19 3:27PM EDT320.000.050.000.050.00-410132.81%
CTAS240517P003300002023-12-01 4:07PM EDT330.000.700.004.800.00-11218.68%
CTAS240517P003600002023-11-15 1:28PM EDT360.001.050.105.700.00--1202.27%
CTAS240517P003700002024-03-18 9:30AM EDT370.001.120.000.000.00-202050.00%
CTAS240517P003800002023-10-04 11:54AM EDT380.004.900.753.500.00--1176.90%
CTAS240517P003900002023-09-28 12:09PM EDT390.005.403.605.600.00-99197.85%
CTAS240517P004000002024-01-04 11:31AM EDT400.001.050.105.300.00--1170.73%
CTAS240517P004100002023-10-27 10:26AM EDT410.007.570.404.600.00-10161.55%
CTAS240517P004200002023-11-10 1:24PM EDT420.003.600.105.000.00-417155.57%
CTAS240517P004300002023-11-28 11:28AM EDT430.002.500.104.800.00-112147.97%
CTAS240517P004400002023-11-14 1:48PM EDT440.003.440.306.000.00-55148.95%
CTAS240517P004500002023-09-27 2:09PM EDT450.0018.0012.6016.200.00-1212210.40%
CTAS240517P004600002023-12-06 11:59AM EDT460.005.001.603.800.00-16132.02%
CTAS240517P004700002024-03-18 9:30AM EDT470.002.240.000.000.00-102550.00%
CTAS240517P004800002024-03-20 10:21AM EDT480.000.900.004.600.00-111116.26%
CTAS240517P004900002024-04-05 10:46AM EDT490.000.800.004.300.00-221109.09%
CTAS240517P005000002024-04-24 3:06PM EDT500.000.350.000.550.00-17374.66%
CTAS240517P005100002024-02-13 4:21PM EDT510.003.000.503.600.00-12815097.16%
CTAS240517P005200002024-04-25 2:16PM EDT520.000.150.101.400.00-51276.61%
CTAS240517P005300002024-05-03 2:55PM EDT530.000.200.000.600.00-13862.89%
CTAS240517P005400002024-05-03 2:56PM EDT540.000.150.050.500.00-15058.15%
CTAS240517P005500002024-04-19 9:36AM EDT550.000.430.050.500.00-23454.15%
CTAS240517P005600002024-04-10 11:17AM EDT560.000.890.000.500.00-13354.81%
CTAS240517P005700002024-04-16 9:41AM EDT570.000.820.001.500.00-13954.15%
CTAS240517P005800002024-03-28 9:50AM EDT580.000.800.004.800.00-111463.15%
CTAS240517P005900002024-04-25 2:16PM EDT590.000.460.001.500.00-17852.09%
CTAS240517P006000002024-05-02 10:15AM EDT600.000.850.003.100.00-25156.49%
CTAS240517P006100002024-05-03 9:30AM EDT610.000.650.001.150.00-12940.13%
CTAS240517P006200002024-05-03 2:58PM EDT620.000.360.000.700.00-54532.06%
CTAS240517P006300002024-05-02 2:29PM EDT630.001.100.101.400.00-1414232.41%
CTAS240517P006400002024-05-06 10:23AM EDT640.000.900.200.95-0.10-10.00%54325.10%
CTAS240517P006500002024-05-06 1:12PM EDT650.001.000.502.00-0.30-23.08%1112325.21%
CTAS240517P006600002024-05-06 12:13PM EDT660.002.041.152.00-1.81-47.01%76719.81%
CTAS240517P006700002024-05-06 12:13PM EDT670.004.092.753.60-3.31-44.73%212418.32%
CTAS240517P006800002024-05-06 2:46PM EDT680.006.005.806.60-14.35-70.52%55517.31%
CTAS240517P006900002024-05-06 2:27PM EDT690.0011.8011.0011.90-17.71-60.01%81317.51%
CTAS240517P007000002024-04-02 3:36PM EDT700.0026.9035.2041.300.00-5259.34%
CTAS240517P007200002024-03-27 11:49AM EDT720.0034.3049.2056.600.00-50062.78%
CTAS240517P007500002024-04-24 1:57PM EDT750.0085.5663.0070.800.00--049.13%
CTAS240517P007600002024-04-22 2:24PM EDT760.0090.7872.9080.600.00--052.99%
CTAS240517P008100002024-04-24 1:57PM EDT810.00145.56122.90130.500.00--050.90%
CTAS240517P010000002024-04-24 1:57PM EDT1,000.00335.56312.60321.000.00--0100.39%