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
59.143,54 -729,03 (-1,22%)
Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719C00052500 | 2024-02-21 4:41PM EDT | 52.50 | 10.95 | 13.00 | 17.50 | 0.00 | - | 5 | 8 | 86.11% |
| TAP240719C00055000 | 2024-04-19 10:23AM EDT | 55.00 | 10.05 | 8.10 | 8.40 | 0.00 | - | 2 | 24 | 30.01% |
| TAP240719C00057500 | 2024-02-20 10:52AM EDT | 57.50 | 7.10 | 10.50 | 12.80 | 0.00 | - | 19 | 18 | 78.00% |
| TAP240719C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 5.90 | 3.80 | 4.40 | 0.00 | - | 1 | 34 | 25.24% |
| TAP240719C00062500 | 2024-04-26 3:36PM EDT | 62.50 | 2.95 | 2.75 | 2.90 | -0.05 | -1.67% | 20 | 72 | 24.07% |
| TAP240719C00065000 | 2024-04-26 10:39AM EDT | 65.00 | 1.80 | 1.65 | 1.75 | -0.05 | -2.70% | 6 | 313 | 23.04% |
| TAP240719C00067500 | 2024-04-26 1:11PM EDT | 67.50 | 1.00 | 0.90 | 0.95 | -0.45 | -31.03% | 1 | 232 | 22.10% |
| TAP240719C00070000 | 2024-04-24 1:54PM EDT | 70.00 | 0.76 | 0.45 | 0.50 | 0.00 | - | 20 | 174 | 21.85% |
| TAP240719C00072500 | 2024-04-22 3:27PM EDT | 72.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 2 | 146 | 22.80% |
| TAP240719C00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 92 | 27.54% |
| TAP240719C00080000 | 2023-12-15 2:33PM EDT | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 4 | 3 | 42.60% |
| TAP240719C00090000 | 2024-02-02 11:14AM EDT | 90.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 54.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719P00042500 | 2023-11-21 4:44PM EDT | 42.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 2 | 72.66% |
| TAP240719P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 4 | 16 | 55.91% |
| TAP240719P00050000 | 2024-02-13 4:02PM EDT | 50.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 41.92% |
| TAP240719P00052500 | 2024-04-11 3:34PM EDT | 52.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 18 | 26.95% |
| TAP240719P00055000 | 2024-04-25 12:54PM EDT | 55.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 1 | 79 | 24.85% |
| TAP240719P00057500 | 2024-04-26 1:13PM EDT | 57.50 | 0.81 | 0.80 | 0.90 | +0.16 | +24.62% | 10 | 42 | 23.58% |
| TAP240719P00060000 | 2024-04-26 10:26AM EDT | 60.00 | 1.40 | 1.45 | 1.55 | -0.10 | -6.67% | 3 | 407 | 22.41% |
| TAP240719P00062500 | 2024-04-26 3:51PM EDT | 62.50 | 2.45 | 2.40 | 2.55 | +0.75 | +44.12% | 3 | 57 | 21.50% |
| TAP240719P00065000 | 2024-04-24 1:07PM EDT | 65.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 4 | 347 | 21.22% |
| TAP240719P00067500 | 2024-04-16 11:01AM EDT | 67.50 | 4.81 | 5.60 | 7.50 | 0.00 | - | 2 | 74 | 37.05% |
| TAP240719P00070000 | 2024-04-24 9:58AM EDT | 70.00 | 7.40 | 7.70 | 9.20 | 0.00 | - | 1 | 99 | 35.77% |
| TAP240719P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 9.00 | 9.90 | 10.30 | 0.00 | - | 5 | 19 | 23.58% |
| TAP240719P00075000 | 2024-04-10 10:16AM EDT | 75.00 | 8.20 | 12.20 | 14.70 | 0.00 | - | 32 | 78 | 51.25% |
