Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.122,93 -604,10 (-1,01%)
Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621C00040000 | 2023-12-22 4:12PM EDT | 40.00 | 22.77 | 19.50 | 24.00 | 0.00 | - | 2 | 2 | 105.71% |
| TAP240621C00052500 | 2024-03-12 10:56AM EDT | 52.50 | 14.30 | 15.30 | 16.00 | 0.00 | - | 2 | 12 | 110.43% |
| TAP240621C00055000 | 2024-04-24 10:25AM EDT | 55.00 | 9.00 | 6.00 | 8.60 | 0.00 | - | 8 | 28 | 39.92% |
| TAP240621C00057500 | 2024-02-02 11:02AM EDT | 57.50 | 7.00 | 6.40 | 6.60 | 0.00 | - | 1 | 3 | 37.60% |
| TAP240621C00060000 | 2024-04-19 12:51PM EDT | 60.00 | 5.90 | 3.80 | 4.00 | 0.00 | - | 2 | 36 | 26.44% |
| TAP240621C00062500 | 2024-04-26 3:58PM EDT | 62.50 | 2.40 | 1.55 | 2.40 | -0.20 | -7.69% | 21 | 217 | 24.37% |
| TAP240621C00065000 | 2024-04-26 2:35PM EDT | 65.00 | 1.35 | 1.25 | 1.30 | -0.05 | -3.57% | 6 | 178 | 23.34% |
| TAP240621C00067500 | 2024-04-26 10:28AM EDT | 67.50 | 0.78 | 0.60 | 0.65 | +0.03 | +4.00% | 6 | 689 | 23.05% |
| TAP240621C00070000 | 2024-04-25 3:15PM EDT | 70.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 13 | 301 | 24.02% |
| TAP240621C00072500 | 2024-04-25 11:33AM EDT | 72.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 111 | 25.29% |
| TAP240621C00075000 | 2024-04-26 2:00PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 36 | 25.88% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 50.49% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621P00030000 | 2023-10-25 12:28PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 89.84% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.95% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.89% |
| TAP240621P00037500 | 2024-02-05 10:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TAP240621P00040000 | 2024-01-24 2:04PM EDT | 40.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 73.63% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 58.59% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 47.36% |
| TAP240621P00047500 | 2023-12-20 4:29PM EDT | 47.50 | 0.55 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 54.74% |
| TAP240621P00050000 | 2024-03-25 3:32PM EDT | 50.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 63 | 69 | 41.50% |
| TAP240621P00052500 | 2024-03-04 4:05PM EDT | 52.50 | 0.44 | 0.05 | 0.20 | 0.00 | - | 4 | 20 | 29.93% |
| TAP240621P00055000 | 2024-03-25 1:46PM EDT | 55.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 24 | 26.12% |
| TAP240621P00057500 | 2024-04-24 9:38AM EDT | 57.50 | 0.80 | 0.60 | 0.65 | 0.00 | - | 3 | 75 | 25.22% |
| TAP240621P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.20 | 1.20 | 1.25 | -0.05 | -4.00% | 10 | 66 | 24.05% |
| TAP240621P00062500 | 2024-04-26 3:56PM EDT | 62.50 | 2.20 | 2.20 | 2.30 | -0.05 | -2.22% | 49 | 74 | 23.76% |
| TAP240621P00065000 | 2024-04-25 10:30AM EDT | 65.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 299 | 23.80% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 5.10 | 5.70 | 0.00 | - | 5 | 157 | 24.32% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 7.60 | 7.90 | 0.00 | - | 1 | 96 | 25.73% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 8.60 | 12.00 | 0.00 | - | 1 | 29 | 54.10% |
| TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 73.49% |
| TAP240621P00080000 | 2024-03-11 12:48PM EDT | 80.00 | 13.77 | 10.30 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
