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
59.269,27 +473,18 (+0,80%)
Molson Coors Beverage Company (TAP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00035000 | 2024-02-15 4:43PM EDT | 35.00 | 27.80 | 31.00 | 36.00 | 0.00 | - | 14 | 14 | 66.97% |
| TAP260116C00040000 | 2023-11-14 12:04PM EDT | 40.00 | 21.80 | 24.50 | 28.10 | 0.00 | - | - | 2 | 54.29% |
| TAP260116C00050000 | 2024-03-18 9:58AM EDT | 50.00 | 21.02 | 17.40 | 18.50 | 0.00 | - | 4 | 8 | 38.28% |
| TAP260116C00055000 | 2024-03-19 11:56AM EDT | 55.00 | 17.77 | 13.90 | 17.00 | 0.00 | - | 1 | 17 | 42.43% |
| TAP260116C00060000 | 2024-04-01 11:57AM EDT | 60.00 | 13.46 | 10.10 | 10.50 | 0.00 | - | 105 | 34 | 28.75% |
| TAP260116C00062500 | 2024-04-16 3:34PM EDT | 62.50 | 9.90 | 7.70 | 9.20 | 0.00 | - | 2 | 9 | 28.18% |
| TAP260116C00065000 | 2024-04-24 10:36AM EDT | 65.00 | 8.40 | 7.70 | 8.00 | 0.00 | - | 3 | 47 | 27.62% |
| TAP260116C00067500 | 2024-02-13 12:11PM EDT | 67.50 | 5.90 | 8.60 | 9.20 | 0.00 | - | 2 | 7 | 34.09% |
| TAP260116C00070000 | 2024-04-11 9:54AM EDT | 70.00 | 9.00 | 4.00 | 6.00 | 0.00 | - | 26 | 200 | 26.83% |
| TAP260116C00072500 | 2023-12-08 11:57AM EDT | 72.50 | 5.34 | 3.80 | 5.20 | 0.00 | - | 17 | 15 | 26.61% |
| TAP260116C00075000 | 2024-03-27 12:31PM EDT | 75.00 | 6.36 | 4.10 | 4.40 | 0.00 | - | 1 | 38 | 26.11% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 2.90 | 3.20 | 0.00 | - | 1 | 3 | 25.64% |
| TAP260116C00085000 | 2024-04-17 3:19PM EDT | 85.00 | 2.57 | 2.05 | 2.35 | 0.00 | - | 1 | 43 | 25.46% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 29.77% |
| TAP260116C00095000 | 2024-03-12 10:58AM EDT | 95.00 | 1.78 | 1.95 | 2.20 | 0.00 | - | 2 | 23 | 29.91% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116P00030000 | 2023-11-10 2:21PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 51.20% |
| TAP260116P00035000 | 2024-03-11 3:53PM EDT | 35.00 | 0.57 | 0.10 | 1.85 | 0.00 | - | 2 | 2 | 41.68% |
| TAP260116P00040000 | 2024-02-14 1:40PM EDT | 40.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 35.12% |
| TAP260116P00042500 | 2024-02-07 12:21PM EDT | 42.50 | 2.00 | 1.05 | 2.35 | 0.00 | - | - | 1 | 33.60% |
| TAP260116P00045000 | 2024-03-22 9:30AM EDT | 45.00 | 1.30 | 1.50 | 1.85 | 0.00 | - | 1 | 12 | 27.43% |
| TAP260116P00047500 | 2024-04-04 2:02PM EDT | 47.50 | 1.60 | 1.95 | 2.30 | 0.00 | - | 10 | 11 | 26.53% |
| TAP260116P00050000 | 2023-12-29 12:45PM EDT | 50.00 | 3.40 | 2.65 | 2.90 | 0.00 | - | 1 | 5 | 25.95% |
| TAP260116P00052500 | 2024-04-11 2:18PM EDT | 52.50 | 2.55 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 24.60% |
| TAP260116P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 11 | 23.71% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 22.82% |
| TAP260116P00060000 | 2024-04-25 1:18PM EDT | 60.00 | 5.80 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 22.22% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 6.60 | 6.90 | 0.00 | - | 2 | 5 | 21.22% |
| TAP260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 6.20 | 7.70 | 8.10 | 0.00 | - | 1 | 5 | 20.44% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 9.10 | 9.60 | 0.00 | - | 1 | 11 | 20.17% |
| TAP260116P00070000 | 2024-03-20 11:45AM EDT | 70.00 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 12 | 17.52% |
| TAP260116P00090000 | 2024-04-04 10:00AM EDT | 90.00 | 22.00 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 28.99% |
