Berita Tergempar

Tutup

Commerce Bancshares Inc (CBSH)

NASDAQ

Tambah kepada/Keluarkan daripada Portfolio Tambah ke Senarai Pantau

53.01 -0.59 -1.10%

03:59:59 - Ditutup. Matawang dalam USD

Selepas Masa

53.01

0.00

0.00%

6:24:40 - Data Masa Sebenar

Jenis: Ekuiti

Pasaran: Amerika Syarikat

Volum: 764,896
Bidaan/Permintaan: 0.00 / 0.00
Julat Hari: 52.89 - 54.65

Rangkaian Opsyen Commerce Bancshares

Dapatkan data opsyen percuma bagi CBSH. Anda akan mendapat Harga Strike Belian dan Jualan, Harga Akhir, Perubahan, Bilangan, Volatiliti Tersirat, Theoretical dan Greeks bagi opsyen Commerce Bancshares bagi tarikh tamat yang dipilih. Di bawah maklumat ini anda juga akan mendapat carta faedah terbuka bagi opsyen saham.

Tarikh Tamat:

Tunjuk:

Harga Strike:

Sebutan Analisis

Feb. 17, 2026 20:06 GMT

Beli

Jual

Akhir	Prbhn.	Bidaan	Permintaan	Bil.	Strike	Akhir	Prbhn.	Bidaan	Permintaan	Bil.
0	0%	22	26	0	30.00	0	0%	0	1.15	0
CBSH Beli 30.00 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH\|20260220\|30.00C Delta0.9484 Imp Vol4.4607 Bidaan22 Gamma0.0049 Teoretikal24 Permintaan26 Theta-0.3802 Nilai Intrinsik23.31 Volum0 Vega0.0051 Nilai Masa-23.31 Buka Faedah0 Rho0.0019 Delta / Theta-2.4943 CBSH Jual 30.00 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH\|20260220\|30.00P Delta-0.078 Imp Vol5.4385 Bidaan0 Gamma0.0055 Teoretikal1.15 Permintaan1.15 Theta-0.6406 Nilai Intrinsik-23.31 Volum0 Vega0.0071 Nilai Masa23.31 Buka Faedah0 Rho-0.0004 Delta / Theta0.1218
27.4	0%	17	21	0	35.00	0	0%	0	0.2	0
CBSH Beli 35.00 Tamat: Feb. 20, 2026 Akhir: 27.4 Prbhn.: 0% SimbolCBSH\|20260220\|35.00C Delta0.9341 Imp Vol3.4574 Bidaan17 Gamma0.0076 Teoretikal19 Permintaan21 Theta-0.3577 Nilai Intrinsik18.31 Volum0 Vega0.0062 Nilai Masa9.09 Buka Faedah0 Rho0.0023 Delta / Theta-2.6114 CBSH Jual 35.00 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH\|20260220\|35.00P Delta-0.0345 Imp Vol2.7588 Bidaan0 Gamma0.0057 Teoretikal0.2 Permintaan0.2 Theta-0.1701 Nilai Intrinsik-18.31 Volum0 Vega0.0037 Nilai Masa18.31 Buka Faedah0 Rho-0.0002 Delta / Theta0.2029
19	0%	12	16	0	40.00	0	0%	0	4.8	0
CBSH Beli 40.00 Tamat: Feb. 20, 2026 Akhir: 19 Prbhn.: 0% SimbolCBSH\|20260220\|40.00C Delta0.9133 Imp Vol2.568 Bidaan12 Gamma0.0127 Teoretikal14 Permintaan16 Theta-0.3279 Nilai Intrinsik13.31 Volum0 Vega0.0076 Nilai Masa5.69 Buka Faedah0 Rho0.0028 Delta / Theta-2.785 CBSH Jual 40.00 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH\|20260220\|40.00P Delta-0.2118 Imp Vol6.12 Bidaan0 Gamma0.0098 Teoretikal4.8 Permintaan4.8 Theta-1.4306 Nilai Intrinsik-13.31 Volum0 Vega0.014 Nilai Masa13.31 Buka Faedah0 Rho-0.0012 Delta / Theta0.148
0	0%	1	5.5	0	52.38	0	0%	0.05	0.75	0
CBSH Beli 52.38 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH1\|20260220\|52.38C Delta0.8097 Imp Vol0.3639 Bidaan1 Gamma0.0777 Teoretikal3.25 Permintaan5.5 Theta-0.0447 Nilai Intrinsik2.98 Volum0 Vega0.026 Nilai Masa-2.98 Buka Faedah62 Rho0.0125 Delta / Theta-18.111 CBSH Jual 52.38 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH1\|20260220\|52.38P Delta-0.1955 Imp Vol0.373 Bidaan0.05 Gamma0.0772 Teoretikal0.4 Permintaan0.75 Theta-0.0444 Nilai Intrinsik-2.98 Volum0 Vega0.0265 Nilai Masa2.98 Buka Faedah2 Rho-0.0031 Delta / Theta4.4031
					53.31	Harga @ Feb. 17, 2026 20:06 GMT
2.55	0%	0	1.2	0	55.00	5	0%	0	4.8	0
CBSH Beli 55.00 Tamat: Feb. 20, 2026 Akhir: 2.55 Prbhn.: 0% SimbolCBSH\|20260220\|55.00C Delta0.3875 Imp Vol0.9546 Bidaan0 Gamma0.0828 Teoretikal1.2 Permintaan1.2 Theta-0.296 Nilai Intrinsik-1.69 Volum0 Vega0.0186 Nilai Masa4.24 Buka Faedah0 Rho0.0016 Delta / Theta-1.3092 CBSH Jual 55.00 Tamat: Feb. 20, 2026 Akhir: 5 Prbhn.: 0% SimbolCBSH\|20260220\|55.00P Delta-0.5248 Imp Vol2.0333 Bidaan0 Gamma0.0404 Teoretikal4.8 Permintaan4.8 Theta-0.6522 Nilai Intrinsik1.69 Volum0 Vega0.0193 Nilai Masa3.31 Buka Faedah4 Rho-0.0024 Delta / Theta0.8046
0	0%	0	0.75	0	57.14	0	0%	0.6	4.4	0
CBSH Beli 57.14 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH1\|20260220\|57.14C Delta0.3211 Imp Vol0.3878 Bidaan0 Gamma0.0963 Teoretikal0.75 Permintaan0.75 Theta-0.0612 Nilai Intrinsik-1.78 Volum0 Vega0.0343 Nilai Masa1.78 Buka Faedah18 Rho0.0051 Delta / Theta-5.244 CBSH Jual 57.14 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH1\|20260220\|57.14P Delta-0.7008 Imp Vol0.3482 Bidaan0.6 Gamma0.1043 Teoretikal2.5 Permintaan4.4 Theta-0.051 Nilai Intrinsik1.78 Volum0 Vega0.0333 Nilai Masa-1.78 Buka Faedah0 Rho-0.0101 Delta / Theta13.7399
1	0%	0	0.2	0	60.00	6.3	0%	4.5	8	0
CBSH Beli 60.00 Tamat: Feb. 20, 2026 Akhir: 1 Prbhn.: 0% SimbolCBSH\|20260220\|60.00C Delta0.0962 Imp Vol0.9459 Bidaan0 Gamma0.0372 Teoretikal0.2 Permintaan0.2 Theta-0.1305 Nilai Intrinsik-6.69 Volum0 Vega0.0083 Nilai Masa7.69 Buka Faedah0 Rho0.0004 Delta / Theta-0.7369 CBSH Jual 60.00 Tamat: Feb. 20, 2026 Akhir: 6.3 Prbhn.: 0% SimbolCBSH\|20260220\|60.00P Delta0 Imp Vol0 Bidaan4.5 Gamma0 Teoretikal0 Permintaan8 Theta0 Nilai Intrinsik6.69 Volum0 Vega0 Nilai Masa-0.39 Buka Faedah2 Rho0 Delta / Theta0
0	0%	0	0.75	0	61.90	0	0%	4	7.5	0
CBSH Beli 61.90 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH1\|20260220\|61.90C Delta0.2027 Imp Vol0.7306 Bidaan0 Gamma0.0403 Teoretikal0.75 Permintaan0.75 Theta-0.0903 Nilai Intrinsik-6.54 Volum0 Vega0.027 Nilai Masa6.54 Buka Faedah0 Rho0.0031 Delta / Theta-2.2453 CBSH Jual 61.90 Tamat: Feb. 20, 2026 Akhir: 0 Prbhn.: 0% SimbolCBSH1\|20260220\|61.90P Delta0 Imp Vol0 Bidaan4 Gamma0 Teoretikal0 Permintaan7.5 Theta0 Nilai Intrinsik6.54 Volum0 Vega0 Nilai Masa-6.54 Buka Faedah1 Rho0 Delta / Theta0
0	0%	0	0	0	65.00	11.5	0%	0	0	0
CBSH Beli 65.00 Tamat: Feb. 18, 2026 Akhir: 0 Prbhn.: 0% Simbol Delta0 Imp Vol0 Bidaan0 Gamma0 Teoretikal0 Permintaan0 Theta0 Nilai Intrinsik-12.72 Volum0 Vega0 Nilai Masa12.72 Buka Faedah0 Rho0 Delta / Theta0 CBSH Jual 65.00 Tamat: Feb. 20, 2026 Akhir: 11.5 Prbhn.: 0% SimbolCBSH\|20260220\|65.00P Delta0 Imp Vol0 Bidaan0 Gamma0 Teoretikal0 Permintaan0 Theta0 Nilai Intrinsik12.72 Volum0 Vega0 Nilai Masa-1.22 Buka Faedah1 Rho0 Delta / Theta0

Kedudukan Buka

Beli

Jual

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

Kami menggalakkan anda agar menggunakan komen untuk berhubung dengan pengguna, berkongsi pandangan dan bertanya soalan tentang penulis dan satu sama lain. Bagaimanapun, bagi mengekalkan perbincangan terbaik yang kita jangka dan hargai, sila ambil perhatian akan kriteria berikut:

Memperkayakan perbincangan.
Kekal fokus dan pada topik. Hanya nyatakan perkara yang relevan kepada topik yang dibincangkan.
Hormati yang lain. Pandangan negatif sekalipun boleh diutarakan dengan positif dan secara diplomatik.
Guna cara tulisan standard. Sertakan tanda dan huruf besar dan kecil.
NOTA: Mesej dan pautan spam dan/atau promosi dalam komen akan dikeluarkan.
Elakkan perkataan kotor, fitnah atau ancaman peribadi yang ditujukan kepada penulis atau pengguna lain.
Hanya komen Bahasa Melayu dibenarkan.
Jangan Memonopoli Perbualan. Kami hargai kesungguhan dan keyakinan, tetapi kami juga percaya dalam memberikan setiap orang peluang mengutarakan pandangan. Oleh itu, di samping interaksi beradab, kami berharap pemberi komen memberikan pandangan mereka dengan ringkas dan berhemah, tapi tidak terlalu kerap mengulanginya sehinggakan orang lain berasa tersinggung. Jika kami menerima aduan tentang individu yang memonopoli forum, kami berhak untuk menghalang mereka daripada laman ini, tanpa pampasan.

Pelaku spam atau penyalahgunaan akan dipadamkan daripada laman dan dilarang daripada pendaftaran akan datang pada budi bicara Investing.com.

Saya telah membaca garis panduan komen Investing.com dan setuju dengan terma yang dinyatakan.

Saya Setuju

Komen CBSH

Tulis pendapat anda tentang Commerce Bancshares Inc

Adakah anda pasti anda mahu padamkan carta ini?

Padam Batal

Hantar

Hantarkan juga ke :

Gantikan carta yang disertakan dengan carta baru?

Ganti Batal

1000

Garis Panduan Komen

Keupayaan anda untuk komen kini digantung kerana laporan negatif pengguna. Status anda akan disemak oleh moderator kami.

Sila tunggu seminit sebelum anda cuba untuk komen lagi.

Terima kasih atas komen anda. Sila ambil perhatian bahawa semua komen menanti sehingga diluluskan oleh moderator kami. Oleh itu ia mungkin mengambil masa sebelum ia terpapar di laman web kami.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Sebentar Tadi</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Kongsi</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Ikuti pos ini            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Berhenti mengikuti pos ini            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Simpan		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Disimpan. Lihat <a href="/members-admin/saved-items" target="_blank">Item yang Disimpan</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>Artikel ini telah disimpan dalam <a href="/members-admin/saved-items" target="_blank">Item yang Disimpan</a> anda</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Respon Penulis</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d58-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Jawab</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="Saya setuju"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="Saya tidak setuju"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Lapor</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Sebentar Tadi</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Respon Penulis</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Kongsi</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d58-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d58-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Jawab</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="Saya setuju"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="Saya tidak setuju"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Adakah anda pasti anda mahu padamkan carta ini?

Padam Batal

Hantar

Gantikan carta yang disertakan dengan carta baru?

Ganti Batal

1000

Garis Panduan Komen

Keupayaan anda untuk komen kini digantung kerana laporan negatif pengguna. Status anda akan disemak oleh moderator kami.

Sila tunggu seminit sebelum anda cuba untuk komen lagi.

Saya berpendapat komen ini:

Spam

Salah

Thank You!

Laporan anda telah dihantar kepada moderator untuk semakan

Lebih Banyak Kategori

1H1M1B6B1T5TMax

KLCI	1,741.26	+1.72	+0.10%
Malaysia Top 100	12,579.22	+14.41	+0.11%
Malaysia ACE	4,772.79	+31.74	+0.67%
US 500	6,836.8	-6.4	-0.09%
Dow Jones	49,533.19	+32.26	+0.07%
China A50 Hadapan	14,792.0	+9.0	+0.06%
Indeks Dolar AS	97.030	+0.210	+0.21%

Minyak Mentah WTI	62.22	+0.02	+0.03%
Minyak Brent	67.36	-1.29	-1.88%
Gas Asli	3.049	-0.001	-0.03%
Emas	4,880.66	-15.44	-0.32%
Perak	72.445	-1.078	-1.47%
Minyak Kacang Soya	57.29	-0.06	-0.10%
Kapas AS #2	61.49	-0.62	-1.00%

USD/JPY	153.14	-0.26	-0.17%
GBP/JPY	207.72	-0.30	-0.14%
USD/CAD	1.3641	+0.0004	+0.03%
EUR/USD	1.1851	-0.0002	-0.02%
GBP/USD	1.3564	+0.0006	+0.04%
AUD/USD	0.7083	-0.0004	-0.06%
GBP/NZD	2.2428	-0.0002	-0.01%

Malayan Banking	11.94	-0.12	-1.00%
Tenaga Nasional	14.42	+0.46	+3.30%
Capital A Berhad	0.595	+0.020	+3.48%
KNM Group Bhd	0.005	0.000	0.00%
Apple	263.91	+8.13	+3.18%
Alibaba ADR	155.43	-0.30	-0.19%
Alphabet C	302.82	-3.20	-1.05%

Sebutan Terkini

Nama	Harga	Prbhn.	Prbhn. %
CBSH	53.01	-0.59	-1.10%
MF Chance	80.250	+0.160	+0.20%
000909	5.68	-0.11	-1.90%
600561	7.10	-0.02	-0.28%
1930	1,624.0	0.0	0.00%
SMSEY	12.990	-0.010	-0.08%

Penggerak Pasaran

Nama	Akhir	Prbhn. %	Vol.
Zetrix AI Bhd	0.850	+6.25%	117.71M
Tanco	1.430	+1.42%	51.84M
99 Speed Mart Retail Holdings Bhd	3.73	-5.57%	49.04M
IOI Properties	3.510	+6.04%	19.12M
Malayan Banking	11.94	-1.00%	11.32M
CIMB Group	8.38	-0.95%	10.39M
Tenaga Nasional	14.42	+3.30%	9.16M

Nama	Akhir	Prbhn. %	Vol.
Focus Dynamics	0.010	+100.00%	148.20K
Hong Seng Consolidated Bhd	0.010	+100.00%	129.15M
Knusford	0.675	+62.65%	0.10K
Key Alliance	0.100	+25.00%	2.78M
Ecoscience International Bhd	0.20	+25.00%	50.00K
Quality Concrete Holdings Bhd	1.280	+24.27%	17.90K
JS Solar Holding Bhd	0.27	+22.73%	2.16M

Nama	Akhir	Prbhn. %	Vol.
Smtrack	0.005	-50.00%	81.60K
Borneo Oil	0.005	-50.00%	140.50K
Sentoria	0.010	-33.33%	21.40K
IDB Technologies Bhd	0.13	-29.73%	5.00K
BSL Corp	0.015	-25.00%	151.60K
Advance Info Marketing	0.050	-23.08%	11.10K
Meridian	0.020	-20.00%	200.00