Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
38.901,26 +284,16 (+0,74%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.127,45 -570,77 (-0,88%) CMC Crypto 200
1.512,88 -13,54 (-0,89%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240524C00048000 | 2024-04-16 12:49PM EDT | 48.00 | 4.10 | 7.90 | 11.70 | 0.00 | - | - | 3 | 279.30% |
| URNM240524C00049000 | 2024-05-16 11:43AM EDT | 49.00 | 5.90 | 5.50 | 9.70 | 0.00 | - | 2 | 1 | 122.66% |
| URNM240524C00050000 | 2024-05-21 10:37AM EDT | 50.00 | 9.00 | 4.50 | 8.40 | 0.00 | - | 1 | 4 | 282.42% |
| URNM240524C00050500 | 2024-05-06 11:05AM EDT | 50.50 | 5.70 | 4.20 | 8.10 | 0.00 | - | 1 | 18 | 110.16% |
| URNM240524C00051000 | 2024-05-17 10:22AM EDT | 51.00 | 5.91 | 4.40 | 7.60 | 0.00 | - | 6 | 21 | 144.34% |
| URNM240524C00051500 | 2024-04-19 2:25PM EDT | 51.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| URNM240524C00052000 | 2024-05-17 1:46PM EDT | 52.00 | 5.99 | 2.80 | 6.60 | 0.00 | - | 1 | 7 | 94.34% |
| URNM240524C00052500 | 2024-05-14 2:44PM EDT | 52.50 | 2.82 | 2.00 | 6.20 | 0.00 | - | 2 | 9 | 73.05% |
| URNM240524C00053000 | 2024-05-15 2:29PM EDT | 53.00 | 2.65 | 1.65 | 5.50 | 0.00 | - | 3 | 17 | 62.11% |
| URNM240524C00053500 | 2024-05-21 11:34AM EDT | 53.50 | 5.65 | 2.55 | 5.20 | 0.00 | - | 1 | 6 | 126.27% |
| URNM240524C00054000 | 2024-05-21 10:14AM EDT | 54.00 | 5.50 | 1.05 | 3.50 | 0.00 | - | 5 | 4 | 124.02% |
| URNM240524C00054500 | 2024-05-13 3:15PM EDT | 54.50 | 1.45 | 1.90 | 2.40 | 0.00 | - | 1 | 7 | 70.12% |
| URNM240524C00055000 | 2024-05-22 2:30PM EDT | 55.00 | 1.72 | 1.50 | 2.10 | -0.83 | -32.55% | 6 | 27 | 52.64% |
| URNM240524C00055500 | 2024-05-20 11:51AM EDT | 55.50 | 4.60 | 1.10 | 2.30 | 0.00 | - | 3 | 3 | 69.14% |
| URNM240524C00056000 | 2024-05-21 11:34AM EDT | 56.00 | 3.23 | 0.85 | 2.10 | 0.00 | - | 28 | 59 | 73.44% |
| URNM240524C00056500 | 2024-05-20 1:57PM EDT | 56.50 | 0.90 | 0.60 | 1.40 | -2.07 | -69.70% | 2 | 55 | 60.55% |
| URNM240524C00057000 | 2024-05-22 2:53PM EDT | 57.00 | 0.65 | 0.40 | 0.70 | -1.93 | -74.81% | 15 | 15 | 55.96% |
| URNM240524C00057500 | 2024-05-22 10:12AM EDT | 57.50 | 0.33 | 0.25 | 1.05 | -1.64 | -83.25% | 7 | 5 | 64.45% |
| URNM240524C00058000 | 2024-05-22 11:54AM EDT | 58.00 | 0.50 | 0.20 | 0.35 | -0.56 | -52.83% | 14 | 54 | 54.20% |
| URNM240524C00058500 | 2024-05-22 12:51PM EDT | 58.50 | 0.40 | 0.00 | 0.30 | -1.10 | -73.33% | 3 | 66 | 58.98% |
| URNM240524C00059000 | 2024-05-22 3:03PM EDT | 59.00 | 0.15 | 0.05 | 0.20 | -1.15 | -88.46% | 5 | 134 | 50.00% |
| URNM240524C00059500 | 2024-05-22 2:20PM EDT | 59.50 | 0.15 | 0.05 | 0.15 | -0.58 | -79.45% | 20 | 49 | 53.32% |
| URNM240524C00060000 | 2024-05-22 3:52PM EDT | 60.00 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 225 | 152 | 59.57% |
| URNM240524C00061000 | 2024-05-22 10:21AM EDT | 61.00 | 0.07 | 0.00 | 0.05 | -0.23 | -76.67% | 1 | 110 | 54.30% |
| URNM240524C00062000 | 2024-05-21 1:10PM EDT | 62.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 63.28% |
| URNM240524C00063000 | 2024-05-20 11:24AM EDT | 63.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 109.77% |
| URNM240524C00064000 | 2024-05-21 3:37PM EDT | 64.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 207.03% |
| URNM240524C00065000 | 2024-05-20 12:09PM EDT | 65.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 101 | 197 | 123.83% |
| URNM240524C00070000 | 2024-05-20 1:02PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 285.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240524P00040000 | 2024-04-16 10:15AM EDT | 40.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 322.66% |
| URNM240524P00043000 | 2024-05-01 3:09PM EDT | 43.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 364.06% |
| URNM240524P00045000 | 2024-05-08 10:37AM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 320.51% |
| URNM240524P00046000 | 2024-05-13 10:25AM EDT | 46.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 6 | 29 | 299.22% |
| URNM240524P00047000 | 2024-05-10 1:05PM EDT | 47.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 128.91% |
| URNM240524P00047500 | 2024-05-07 9:45AM EDT | 47.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 121.88% |
| URNM240524P00048000 | 2024-05-15 10:14AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 115.63% |
| URNM240524P00048500 | 2024-04-30 11:08AM EDT | 48.50 | 1.30 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 246.29% |
| URNM240524P00049000 | 2024-05-02 12:17PM EDT | 49.00 | 0.69 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 235.84% |
| URNM240524P00049500 | 2024-05-15 9:30AM EDT | 49.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 97.27% |
| URNM240524P00050000 | 2024-05-21 10:03AM EDT | 50.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 136 | 214.84% |
| URNM240524P00051000 | 2024-05-21 3:38PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 69.53% |
| URNM240524P00051500 | 2024-05-22 1:27PM EDT | 51.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 213 | 18 | 64.06% |
| URNM240524P00052000 | 2024-05-17 11:20AM EDT | 52.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 100.98% |
| URNM240524P00052500 | 2024-05-14 11:07AM EDT | 52.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 161.33% |
| URNM240524P00053000 | 2024-05-22 3:32PM EDT | 53.00 | 0.15 | 0.00 | 0.30 | +0.10 | +200.00% | 1 | 22 | 69.92% |
| URNM240524P00053500 | 2024-05-20 9:33AM EDT | 53.50 | 0.10 | 0.00 | 1.00 | +0.03 | +42.86% | 10 | 27 | 95.90% |
| URNM240524P00054000 | 2024-05-20 9:34AM EDT | 54.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 2 | 22 | 67.19% |
| URNM240524P00054500 | 2024-05-22 2:55PM EDT | 54.50 | 0.12 | 0.05 | 0.30 | -0.90 | -88.24% | 10 | 3 | 60.55% |
| URNM240524P00055000 | 2024-05-22 12:38PM EDT | 55.00 | 0.20 | 0.10 | 1.25 | +0.13 | +185.71% | 6 | 169 | 77.83% |
| URNM240524P00055500 | 2024-05-22 3:32PM EDT | 55.50 | 0.28 | 0.15 | 1.00 | +0.13 | +86.67% | 13 | 14 | 59.77% |
| URNM240524P00056000 | 2024-05-22 10:00AM EDT | 56.00 | 0.40 | 0.35 | 1.60 | +0.27 | +207.69% | 16 | 88 | 72.27% |
| URNM240524P00056500 | 2024-05-22 2:27PM EDT | 56.50 | 0.70 | 0.55 | 1.50 | +0.51 | +268.42% | 16 | 24 | 60.84% |
| URNM240524P00057000 | 2024-05-22 2:23PM EDT | 57.00 | 0.80 | 0.05 | 3.20 | +0.40 | +100.00% | 9 | 29 | 80.47% |
| URNM240524P00057500 | 2024-05-22 2:32PM EDT | 57.50 | 1.50 | 0.75 | 2.55 | +1.15 | +328.57% | 210 | 26 | 63.18% |
| URNM240524P00058000 | 2024-05-21 12:50PM EDT | 58.00 | 1.04 | 0.60 | 2.65 | +0.49 | +89.09% | 2 | 182 | 105.86% |
| URNM240524P00060000 | 2024-05-17 2:01PM EDT | 60.00 | 2.64 | 2.15 | 5.50 | 0.00 | - | 10 | 10 | 82.81% |
