Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
18.290,51 +115,30 (+0,63%) Euro Stoxx 50
4.982,15 +25,19 (+0,51%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.320,20 -11,00 (-0,47%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.020,38 -388,96 (-0,65%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510C00020000 | 2024-04-18 3:43PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CTRA240510C00026000 | 2024-05-03 9:51AM EDT | 26.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CTRA240510C00026500 | 2024-05-01 2:31PM EDT | 26.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CTRA240510C00027000 | 2024-05-03 11:58AM EDT | 27.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| CTRA240510C00027500 | 2024-05-06 10:15AM EDT | 27.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.00% |
| CTRA240510C00028000 | 2024-05-06 3:51PM EDT | 28.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 307 | 0.00% |
| CTRA240510C00028500 | 2024-05-06 3:13PM EDT | 28.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 151 | 1.56% |
| CTRA240510C00029000 | 2024-05-06 3:42PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 284 | 6.25% |
| CTRA240510C00029500 | 2024-05-06 11:54AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 12.50% |
| CTRA240510C00030000 | 2024-05-06 2:53PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 640 | 12.50% |
| CTRA240510C00031000 | 2024-05-02 1:06PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CTRA240510C00032000 | 2024-05-01 3:19PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510P00020500 | 2024-05-02 11:48AM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CTRA240510P00025000 | 2024-04-16 2:51PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CTRA240510P00025500 | 2024-05-01 2:42PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CTRA240510P00026000 | 2024-05-03 10:23AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CTRA240510P00026500 | 2024-05-03 9:34AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| CTRA240510P00027000 | 2024-05-06 12:50PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| CTRA240510P00027500 | 2024-05-06 1:01PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| CTRA240510P00028000 | 2024-05-06 1:28PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 3.13% |
| CTRA240510P00028500 | 2024-05-06 10:23AM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
| CTRA240510P00030000 | 2024-04-19 3:45PM EDT | 30.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
