Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.834,24 +488,83 (+1,21%) Bitcoin EUR
51.505,39 +2.236,95 (+4,54%) XRP EUR
0,49 +0,01 (+2,39%) Nasdaq Compositive
16.848,95 +158,12 (+0,95%) S&P 500
5.466,78 +58,36 (+1,08%)
Catalent, Inc. (CTLT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT250117C00022500 | 2023-11-13 3:38PM EDT | 22.50 | 14.50 | 17.00 | 22.00 | 0.00 | - | - | 52 | 0.00% |
| CTLT250117C00025000 | 2023-10-20 1:00PM EDT | 25.00 | 20.61 | 17.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| CTLT250117C00030000 | 2024-02-05 1:19PM EDT | 30.00 | 30.30 | 26.50 | 31.00 | 0.00 | - | 1 | 9 | 90.82% |
| CTLT250117C00032500 | 2024-03-20 2:54PM EDT | 32.50 | 24.50 | 22.60 | 27.50 | 0.00 | - | 1 | 1 | 49.22% |
| CTLT250117C00035000 | 2023-12-14 2:51PM EDT | 35.00 | 12.00 | 18.10 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| CTLT250117C00037500 | 2023-12-06 12:45PM EDT | 37.50 | 9.30 | 13.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| CTLT250117C00040000 | 2024-02-09 10:47AM EDT | 40.00 | 21.00 | 16.50 | 21.00 | 0.00 | - | 11 | 31 | 59.18% |
| CTLT250117C00042500 | 2024-01-04 11:08AM EDT | 42.50 | 8.80 | 15.00 | 19.00 | 0.00 | - | 1 | 8 | 59.47% |
| CTLT250117C00045000 | 2024-04-04 10:59AM EDT | 45.00 | 14.66 | 11.50 | 16.10 | 0.00 | - | 25 | 43 | 47.22% |
| CTLT250117C00047500 | 2024-07-26 1:25PM EDT | 47.50 | 12.83 | 11.10 | 16.00 | 0.00 | - | 1 | 9 | 65.94% |
| CTLT250117C00050000 | 2024-08-09 10:02AM EDT | 50.00 | 9.80 | 9.80 | 14.00 | 0.00 | - | 1 | 298 | 62.18% |
| CTLT250117C00052500 | 2024-05-16 1:10PM EDT | 52.50 | 6.00 | 4.10 | 9.00 | 0.00 | - | 5 | 13 | 32.25% |
| CTLT250117C00055000 | 2024-08-29 3:43PM EDT | 55.00 | 7.50 | 5.10 | 9.50 | 0.00 | - | 2 | 62 | 49.45% |
| CTLT250117C00057500 | 2024-09-03 2:39PM EDT | 57.50 | 5.20 | 4.60 | 5.50 | 0.00 | - | 15 | 74 | 29.86% |
| CTLT250117C00060000 | 2024-09-04 3:29PM EDT | 60.00 | 2.80 | 2.30 | 3.50 | 0.00 | - | 1 | 145 | 24.76% |
| CTLT250117C00062500 | 2024-08-30 10:12AM EDT | 62.50 | 1.45 | 0.05 | 2.60 | 0.00 | - | 5 | 40 | 25.68% |
| CTLT250117C00065000 | 2024-08-29 1:15PM EDT | 65.00 | 0.41 | 0.05 | 0.40 | 0.00 | - | 1 | 305 | 13.34% |
| CTLT250117C00070000 | 2024-08-29 12:12PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 48 | 18.31% |
| CTLT250117C00075000 | 2024-07-19 9:34AM EDT | 75.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 67.05% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT250117P00017500 | 2024-07-16 9:30AM EDT | 17.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 106 | 191.02% |
| CTLT250117P00020000 | 2024-04-25 9:43AM EDT | 20.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 171.83% |
| CTLT250117P00022500 | 2024-07-17 9:30AM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.32% |
| CTLT250117P00025000 | 2024-07-16 9:30AM EDT | 25.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 140.87% |
| CTLT250117P00027500 | 2024-08-05 9:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| CTLT250117P00030000 | 2024-08-05 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| CTLT250117P00032500 | 2024-08-14 1:54PM EDT | 32.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 57.32% |
| CTLT250117P00035000 | 2024-08-14 3:29PM EDT | 35.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 15 | 77 | 52.30% |
| CTLT250117P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 86.52% |
| CTLT250117P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CTLT250117P00042500 | 2024-08-29 3:10PM EDT | 42.50 | 0.55 | 0.00 | 0.70 | 0.00 | - | 6 | 31 | 45.90% |
| CTLT250117P00045000 | 2024-06-28 9:30AM EDT | 45.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 61.82% |
| CTLT250117P00047500 | 2024-07-31 12:21PM EDT | 47.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 3,019 | 54.25% |
| CTLT250117P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CTLT250117P00052500 | 2024-08-02 10:02AM EDT | 52.50 | 4.25 | 0.20 | 5.00 | 0.00 | - | 1 | 3,010 | 61.30% |
| CTLT250117P00055000 | 2024-06-21 9:30AM EDT | 55.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | 1 | 20 | 52.61% |
| CTLT250117P00057500 | 2024-08-28 9:30AM EDT | 57.50 | 3.50 | 0.05 | 4.90 | 0.00 | - | 1 | 194 | 43.10% |
| CTLT250117P00060000 | 2024-08-19 3:16PM EDT | 60.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 138 | 13.65% |
| CTLT250117P00062500 | 2024-08-08 9:35AM EDT | 62.50 | 3.50 | 0.50 | 5.40 | 0.00 | - | 1 | 12 | 27.20% |
| CTLT250117P00065000 | 2024-05-30 9:53AM EDT | 65.00 | 11.00 | 7.00 | 11.50 | 0.00 | - | 40 | 0 | 58.77% |
| CTLT250117P00070000 | 2024-02-05 12:20PM EDT | 70.00 | 10.00 | 11.00 | 15.50 | 0.00 | - | - | 0 | 62.50% |
