Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.359,77 +303,38 (+0,78%) Bitcoin EUR
57.573,44 -443,02 (-0,76%) CMC Crypto 200
1.338,14 +38,04 (+2,93%) Nasdaq Compositive
16.350,21 +47,46 (+0,29%) S&P 500
5.210,38 +22,71 (+0,44%)
Vital Energy, Inc. (VTLE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE240517C00040000 | 2024-04-01 11:07AM EDT | 40.00 | 13.10 | 10.30 | 13.30 | 0.00 | - | - | 6 | 116.80% |
| VTLE240517C00045000 | 2024-04-30 3:29PM EDT | 45.00 | 8.50 | 5.50 | 8.90 | 0.00 | - | 6 | 16 | 95.12% |
| VTLE240517C00050000 | 2024-05-09 1:21PM EDT | 50.00 | 2.20 | 1.90 | 2.95 | -1.40 | -38.89% | 34 | 108 | 66.99% |
| VTLE240517C00055000 | 2024-05-09 12:39PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.85 | -85.00% | 187 | 1,266 | 37.21% |
| VTLE240517C00060000 | 2024-05-08 3:36PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 18 | 517 | 71.68% |
| VTLE240517C00065000 | 2024-04-24 12:30PM EDT | 65.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 52 | 141.80% |
| VTLE240517C00070000 | 2024-04-05 1:24PM EDT | 70.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 219.82% |
| VTLE240517C00075000 | 2024-04-11 3:46PM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE240517P00035000 | 2024-04-15 2:04PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 306.15% |
| VTLE240517P00040000 | 2024-04-30 12:50PM EDT | 40.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 233.40% |
| VTLE240517P00045000 | 2024-05-06 10:26AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 133 | 54.30% |
| VTLE240517P00050000 | 2024-05-09 1:44PM EDT | 50.00 | 0.40 | 0.40 | 0.55 | -0.05 | -11.11% | 13 | 1,584 | 35.89% |
| VTLE240517P00055000 | 2024-05-08 3:26PM EDT | 55.00 | 2.35 | 3.30 | 3.90 | 0.00 | - | 27 | 427 | 46.19% |
| VTLE240517P00060000 | 2024-04-22 3:19PM EDT | 60.00 | 5.60 | 7.00 | 9.80 | 0.00 | - | 58 | 55 | 122.07% |
