Deutsche Märkte schließen in 1 Stunde
DAX
18.644,31 -130,40 (-0,69%) Euro Stoxx 50
5.016,67 -42,53 (-0,84%) Dow Jones 30
38.925,25 -144,34 (-0,37%) Gold
2.351,90 +17,40 (+0,75%) EUR/USD
1,0870 +0,0009 (+0,09%) Bitcoin EUR
62.542,10 -958,97 (-1,51%)
Catalent, Inc. (CTLT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT260116C00020000 | 2024-02-05 4:59PM EDT | 20.00 | 40.20 | 35.10 | 40.00 | 0.00 | - | 7 | 8 | 81.59% |
| CTLT260116C00030000 | 2024-04-25 1:21PM EDT | 30.00 | 27.41 | 24.10 | 29.00 | 0.00 | - | 1 | 13 | 64.06% |
| CTLT260116C00035000 | 2024-02-02 3:14PM EDT | 35.00 | 25.10 | 21.50 | 26.50 | 0.00 | - | 4 | 5 | 52.25% |
| CTLT260116C00037500 | 2024-02-01 3:38PM EDT | 37.50 | 22.90 | 19.00 | 24.00 | 0.00 | - | 1 | 12 | 60.33% |
| CTLT260116C00040000 | 2024-01-11 12:49PM EDT | 40.00 | 20.68 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 56.95% |
| CTLT260116C00045000 | 2024-01-31 11:37AM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CTLT260116C00050000 | 2023-11-29 3:56PM EDT | 50.00 | 7.70 | 10.30 | 11.30 | 0.00 | - | - | 1 | 32.93% |
| CTLT260116C00052500 | 2024-03-22 1:45PM EDT | 52.50 | 10.80 | 6.00 | 11.00 | 0.00 | - | 4 | 2 | 36.29% |
| CTLT260116C00055000 | 2024-03-04 4:28PM EDT | 55.00 | 7.20 | 4.50 | 9.50 | 0.00 | - | 2 | 2 | 34.67% |
| CTLT260116C00057500 | 2024-05-22 11:04AM EDT | 57.50 | 4.90 | 3.70 | 6.50 | 0.00 | - | 2 | 61 | 27.39% |
| CTLT260116C00060000 | 2024-05-09 10:04AM EDT | 60.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 148 | 25.17% |
| CTLT260116C00062500 | 2024-05-20 10:16AM EDT | 62.50 | 1.00 | 1.00 | 5.00 | 0.00 | - | 1 | 34 | 27.96% |
| CTLT260116C00065000 | 2024-05-15 11:31AM EDT | 65.00 | 1.05 | 0.50 | 1.50 | 0.00 | - | 1 | 159 | 16.63% |
| CTLT260116C00070000 | 2024-02-20 12:34PM EDT | 70.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 3 | 26 | 15.96% |
| CTLT260116C00075000 | 2024-02-05 11:25AM EDT | 75.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 38.83% |
| CTLT260116C00090000 | 2024-02-22 1:24PM EDT | 90.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 48.16% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT260116P00017500 | 2024-01-26 10:30AM EDT | 17.50 | 0.60 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 51.95% |
| CTLT260116P00020000 | 2024-01-26 10:30AM EDT | 20.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 48.73% |
| CTLT260116P00022500 | 2024-01-26 12:09PM EDT | 22.50 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 45.51% |
| CTLT260116P00025000 | 2024-01-25 10:30AM EDT | 25.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 42.33% |
| CTLT260116P00030000 | 2024-02-06 3:12PM EDT | 30.00 | 0.30 | 0.20 | 0.85 | 0.00 | - | - | 6 | 36.23% |
| CTLT260116P00032500 | 2024-02-06 3:12PM EDT | 32.50 | 0.50 | 0.30 | 5.00 | 0.00 | - | - | 4 | 62.41% |
| CTLT260116P00035000 | 2024-05-21 10:44AM EDT | 35.00 | 1.16 | 0.40 | 5.00 | 0.00 | - | 8 | 73 | 56.43% |
| CTLT260116P00040000 | 2024-02-05 10:55AM EDT | 40.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 45.64% |
| CTLT260116P00042500 | 2024-05-23 12:15PM EDT | 42.50 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 40.67% |
| CTLT260116P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 2.35 | 0.10 | 5.00 | 0.00 | - | 1 | 76 | 35.91% |
| CTLT260116P00047500 | 2024-01-16 3:25PM EDT | 47.50 | 10.10 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 31.29% |
| CTLT260116P00050000 | 2024-05-07 10:12AM EDT | 50.00 | 3.00 | 0.15 | 5.00 | 0.00 | - | 1 | 3 | 26.73% |
| CTLT260116P00055000 | 2024-02-21 1:58PM EDT | 55.00 | 2.40 | 1.00 | 6.00 | 0.00 | - | 10 | 16 | 20.96% |
| CTLT260116P00057500 | 2024-04-18 3:20PM EDT | 57.50 | 3.90 | 3.00 | 4.50 | 0.00 | - | 1 | 74 | 10.13% |
| CTLT260116P00060000 | 2024-05-03 10:04AM EDT | 60.00 | 5.50 | 3.00 | 8.00 | 0.00 | - | 10 | 327 | 16.82% |
| CTLT260116P00062500 | 2024-02-21 1:00PM EDT | 62.50 | 4.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 15.41% |
