Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.599,48 +670,66 (+1,14%)
Peabody Energy Corporation (BTU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240510C00015500 | 2024-05-02 12:09PM EDT | 15.50 | 6.90 | 5.90 | 6.80 | +6.90 | - | - | 3 | 217.19% |
| BTU240510C00021000 | 2024-05-03 2:46PM EDT | 21.00 | 1.06 | 0.96 | 1.29 | -0.16 | -13.11% | 43 | 40 | 57.42% |
| BTU240510C00021500 | 2024-05-03 2:36PM EDT | 21.50 | 0.69 | 0.60 | 0.74 | +0.69 | - | 90 | 188 | 36.52% |
| BTU240510C00022000 | 2024-05-03 3:49PM EDT | 22.00 | 0.42 | 0.19 | 0.40 | +0.42 | - | 217 | 169 | 33.20% |
| BTU240510C00022500 | 2024-05-03 3:06PM EDT | 22.50 | 0.15 | 0.07 | 0.19 | +0.05 | +50.00% | 38 | 283 | 32.62% |
| BTU240510C00023000 | 2024-05-03 2:30PM EDT | 23.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 13 | 907 | 33.01% |
| BTU240510C00023500 | 2024-05-02 2:02PM EDT | 23.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 21 | 754 | 49.61% |
| BTU240510C00024000 | 2024-05-03 1:13PM EDT | 24.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 92 | 379 | 59.77% |
| BTU240510C00024500 | 2024-05-01 1:52PM EDT | 24.50 | 0.05 | 0.01 | 0.27 | 0.00 | - | 17 | 123 | 72.66% |
| BTU240510C00025000 | 2024-05-03 1:33PM EDT | 25.00 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 10 | 677 | 63.28% |
| BTU240510C00025500 | 2024-05-03 10:17AM EDT | 25.50 | 0.02 | 0.01 | 0.63 | -0.48 | -96.00% | 1 | 13 | 117.77% |
| BTU240510C00026000 | 2024-05-03 12:16PM EDT | 26.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 156 | 40 | 75.00% |
| BTU240510C00026500 | 2024-05-03 12:14PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 36 | 28 | 59.38% |
| BTU240510C00027000 | 2024-05-03 12:13PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12 | 20 | 65.63% |
| BTU240510C00027500 | 2024-05-03 12:13PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 25 | 0 | 68.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240510P00018000 | 2024-05-03 10:02AM EDT | 18.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 3 | 112 | 158.20% |
| BTU240510P00018500 | 2024-05-03 9:55AM EDT | 18.50 | 0.03 | 0.01 | 0.20 | +0.03 | - | 3 | 0 | 100.78% |
| BTU240510P00019000 | 2024-04-23 11:53AM EDT | 19.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 579 | 252 | 128.52% |
| BTU240510P00019500 | 2024-04-23 11:55AM EDT | 19.50 | 0.06 | 0.01 | 0.62 | 0.00 | - | 4 | 0 | 110.94% |
| BTU240510P00020000 | 2024-05-01 12:09PM EDT | 20.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 15 | 171 | 50.78% |
| BTU240510P00020500 | 2024-05-03 3:52PM EDT | 20.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 40 | 150 | 40.63% |
| BTU240510P00021000 | 2024-05-03 2:32PM EDT | 21.00 | 0.06 | 0.02 | 0.07 | -0.13 | -68.42% | 9 | 115 | 35.35% |
| BTU240510P00021500 | 2024-05-03 3:29PM EDT | 21.50 | 0.09 | 0.09 | 0.12 | -0.21 | -70.00% | 121 | 120 | 29.10% |
| BTU240510P00022000 | 2024-05-03 2:46PM EDT | 22.00 | 0.30 | 0.25 | 0.29 | -0.35 | -53.85% | 41 | 928 | 27.93% |
| BTU240510P00022500 | 2024-05-03 11:19AM EDT | 22.50 | 0.73 | 0.53 | 0.74 | +0.10 | +15.87% | 4 | 854 | 42.38% |
| BTU240510P00023000 | 2024-05-03 3:30PM EDT | 23.00 | 0.90 | 0.94 | 1.12 | -0.35 | -28.00% | 16 | 125 | 44.34% |
| BTU240510P00023500 | 2024-05-03 2:32PM EDT | 23.50 | 1.38 | 1.18 | 1.94 | -0.56 | -28.87% | 14 | 97 | 91.21% |
| BTU240510P00024000 | 2024-05-02 12:08PM EDT | 24.00 | 1.70 | 1.83 | 3.05 | 0.00 | - | 33 | 84 | 104.30% |
| BTU240510P00024500 | 2024-05-03 11:41AM EDT | 24.50 | 2.60 | 2.37 | 4.55 | +0.60 | +30.00% | 2 | 91 | 168.55% |
| BTU240510P00025000 | 2024-05-02 12:09PM EDT | 25.00 | 2.61 | 2.42 | 5.00 | 0.00 | - | 16 | 36 | 156.45% |
| BTU240510P00026000 | 2024-05-02 11:43AM EDT | 26.00 | 3.65 | 3.80 | 5.05 | 0.00 | - | 3 | 6 | 147.27% |
| BTU240510P00026500 | 2024-04-03 1:33PM EDT | 26.50 | 2.73 | 3.85 | 4.65 | 0.00 | - | 11 | 6 | 118.36% |
| BTU240510P00027000 | 2024-05-02 10:48AM EDT | 27.00 | 4.90 | 3.05 | 5.15 | +4.90 | - | - | 0 | 126.56% |
| BTU240510P00028500 | 2024-05-02 12:12PM EDT | 28.50 | 6.15 | 6.30 | 7.15 | +6.15 | - | - | 3 | 162.89% |
| BTU240510P00029000 | 2024-05-02 11:43AM EDT | 29.00 | 6.65 | 5.10 | 7.55 | +6.65 | - | - | 7 | 216.99% |
| BTU240510P00030000 | 2024-05-02 12:09PM EDT | 30.00 | 7.60 | 7.85 | 8.15 | +7.60 | - | - | 4 | 128.13% |
| BTU240510P00031000 | 2024-04-29 10:42AM EDT | 31.00 | 7.35 | 8.85 | 9.10 | +7.35 | - | - | 8 | 125.00% |
