Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.399,80 +181,98 (+0,29%)
Intrepid Potash, Inc. (IPI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240621C00015000 | 2024-05-23 11:11AM EDT | 15.00 | 12.10 | 11.30 | 13.40 | 0.00 | - | 1 | 14 | 200.39% |
| IPI240621C00018000 | 2024-05-22 3:09PM EDT | 18.00 | 8.60 | 8.30 | 11.40 | 0.00 | - | 1 | 4 | 188.87% |
| IPI240621C00019000 | 2024-05-22 3:53PM EDT | 19.00 | 8.10 | 7.40 | 10.40 | 0.00 | - | 1 | 4 | 174.22% |
| IPI240621C00020000 | 2024-05-21 3:30PM EDT | 20.00 | 6.80 | 6.40 | 9.40 | 0.00 | - | 10 | 62 | 156.74% |
| IPI240621C00021000 | 2024-05-23 11:33AM EDT | 21.00 | 6.30 | 5.40 | 7.00 | 0.00 | - | 1 | 39 | 93.55% |
| IPI240621C00022000 | 2024-05-14 10:20AM EDT | 22.00 | 5.20 | 4.40 | 5.80 | 0.00 | - | 1 | 119 | 72.85% |
| IPI240621C00023000 | 2024-05-16 10:00AM EDT | 23.00 | 2.55 | 2.80 | 6.50 | 0.00 | - | 100 | 289 | 93.95% |
| IPI240621C00024000 | 2024-05-10 2:46PM EDT | 24.00 | 1.51 | 2.60 | 5.30 | 0.00 | - | 2 | 91 | 93.16% |
| IPI240621C00025000 | 2024-05-31 12:30PM EDT | 25.00 | 1.40 | 1.95 | 2.65 | -0.47 | -25.13% | 1 | 620 | 63.28% |
| IPI240621C00026000 | 2024-05-22 11:37AM EDT | 26.00 | 1.45 | 1.30 | 3.50 | 0.00 | - | 1 | 99 | 77.54% |
| IPI240621C00027000 | 2024-05-24 12:01PM EDT | 27.00 | 0.65 | 0.80 | 1.05 | -0.80 | -55.17% | 1 | 413 | 44.04% |
| IPI240621C00028000 | 2024-05-29 3:17PM EDT | 28.00 | 0.36 | 0.00 | 1.05 | 0.00 | - | 12 | 282 | 59.77% |
| IPI240621C00029000 | 2024-05-28 2:36PM EDT | 29.00 | 0.35 | 0.20 | 2.25 | 0.00 | - | 2 | 46 | 80.18% |
| IPI240621C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 257 | 1,149 | 48.73% |
| IPI240621C00031000 | 2024-01-02 12:53PM EDT | 31.00 | 1.85 | 0.15 | 0.25 | 0.00 | - | 9 | 54 | 50.59% |
| IPI240621C00032000 | 2023-12-19 12:13PM EDT | 32.00 | 1.15 | 0.20 | 0.45 | 0.00 | - | - | 12 | 66.99% |
| IPI240621C00033000 | 2024-03-07 2:35PM EDT | 33.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 77.93% |
| IPI240621C00034000 | 2023-12-21 12:03PM EDT | 34.00 | 1.65 | 0.15 | 0.35 | 0.00 | - | - | 4 | 75.98% |
| IPI240621C00035000 | 2024-03-08 1:12PM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 371 | 91.99% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240621P00010000 | 2024-03-26 3:09PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 288.28% |
| IPI240621P00013000 | 2024-01-30 4:56PM EDT | 13.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 11 | 190.23% |
| IPI240621P00014000 | 2024-03-22 9:30AM EDT | 14.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 150.78% |
| IPI240621P00015000 | 2024-05-02 3:11PM EDT | 15.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 198.05% |
| IPI240621P00016000 | 2024-05-10 11:09AM EDT | 16.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 59 | 232.23% |
| IPI240621P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 145 | 105.47% |
| IPI240621P00018000 | 2024-05-09 2:09PM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 50 | 114 | 135.55% |
| IPI240621P00019000 | 2024-05-20 10:36AM EDT | 19.00 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 1 | 191 | 91.80% |
| IPI240621P00020000 | 2024-05-10 10:13AM EDT | 20.00 | 0.50 | 0.05 | 0.20 | +0.35 | +233.33% | 1 | 285 | 80.47% |
| IPI240621P00021000 | 2024-05-23 9:30AM EDT | 21.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 3 | 39 | 97.85% |
| IPI240621P00022000 | 2024-05-28 12:12PM EDT | 22.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 55 | 97.56% |
| IPI240621P00023000 | 2024-05-28 10:37AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 176 | 68.07% |
| IPI240621P00024000 | 2024-05-31 2:50PM EDT | 24.00 | 0.10 | 0.05 | 0.30 | -0.20 | -66.67% | 2 | 41 | 50.68% |
| IPI240621P00025000 | 2024-05-24 2:35PM EDT | 25.00 | 0.40 | 0.15 | 1.40 | 0.00 | - | 4 | 16 | 61.33% |
| IPI240621P00026000 | 2024-05-22 9:46AM EDT | 26.00 | 0.90 | 0.40 | 1.75 | 0.00 | - | 1 | 7 | 57.52% |
| IPI240621P00027000 | 2023-12-26 3:09PM EDT | 27.00 | 4.80 | 7.20 | 9.60 | 0.00 | - | - | 5 | 331.35% |
| IPI240621P00028000 | 2024-05-28 2:36PM EDT | 28.00 | 1.70 | 1.40 | 2.90 | 0.00 | - | 3 | 3 | 56.93% |
| IPI240621P00030000 | 2023-12-05 11:52AM EDT | 30.00 | 10.60 | 8.70 | 9.60 | 0.00 | - | 5 | 0 | 279.74% |
| IPI240621P00031000 | 2024-01-03 11:16AM EDT | 31.00 | 8.90 | 12.20 | 13.80 | 0.00 | - | - | 5 | 406.06% |
