Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.839,60 -1.384,20 (-2,30%)
Peabody Energy Corporation (BTU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503C00022000 | 2024-04-16 1:47PM EDT | 22.00 | 2.20 | 1.69 | 1.99 | 0.00 | - | 5 | 5 | 58.79% |
| BTU240503C00022500 | 2024-04-26 3:46PM EDT | 22.50 | 1.44 | 1.02 | 1.60 | -1.24 | -46.27% | 3 | 0 | 71.58% |
| BTU240503C00023000 | 2024-04-26 2:46PM EDT | 23.00 | 1.12 | 1.03 | 1.11 | +0.02 | +1.82% | 212 | 197 | 54.10% |
| BTU240503C00023500 | 2024-04-26 2:43PM EDT | 23.50 | 0.78 | 0.73 | 0.83 | -0.14 | -15.22% | 209 | 922 | 53.91% |
| BTU240503C00024000 | 2024-04-26 3:36PM EDT | 24.00 | 0.55 | 0.50 | 0.57 | -0.12 | -17.91% | 75 | 793 | 52.93% |
| BTU240503C00024500 | 2024-04-26 2:52PM EDT | 24.50 | 0.35 | 0.32 | 0.38 | -0.07 | -16.67% | 93 | 809 | 52.15% |
| BTU240503C00025000 | 2024-04-26 2:56PM EDT | 25.00 | 0.30 | 0.20 | 0.24 | 0.00 | - | 372 | 1,691 | 51.95% |
| BTU240503C00025500 | 2024-04-26 1:12PM EDT | 25.50 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 30 | 217 | 51.37% |
| BTU240503C00026000 | 2024-04-26 10:09AM EDT | 26.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 6 | 456 | 51.37% |
| BTU240503C00026500 | 2024-04-26 12:59PM EDT | 26.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2 | 28 | 50.78% |
| BTU240503C00027000 | 2024-04-26 2:07PM EDT | 27.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 101 | 79 | 56.25% |
| BTU240503C00027500 | 2024-04-22 12:06PM EDT | 27.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 4 | 19 | 56.25% |
| BTU240503C00028000 | 2024-04-02 11:34AM EDT | 28.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 15 | 59.38% |
| BTU240503C00029000 | 2024-04-17 11:00AM EDT | 29.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | - | 10 | 134.18% |
| BTU240503C00029500 | 2024-04-26 2:37PM EDT | 29.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 97.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503P00018000 | 2024-04-26 10:00AM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 112 | 95.31% |
| BTU240503P00019000 | 2024-04-17 11:10AM EDT | 19.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 10 | 10 | 146.29% |
| BTU240503P00020000 | 2024-04-15 10:17AM EDT | 20.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 48 | 77 | 120.70% |
| BTU240503P00021000 | 2024-04-25 3:36PM EDT | 21.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 11 | 1,114 | 59.38% |
| BTU240503P00021500 | 2024-04-26 3:58PM EDT | 21.50 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 60 | 1,065 | 57.42% |
| BTU240503P00022000 | 2024-04-26 2:51PM EDT | 22.00 | 0.16 | 0.15 | 0.19 | -0.03 | -15.79% | 268 | 360 | 56.25% |
| BTU240503P00022500 | 2024-04-26 11:27AM EDT | 22.50 | 0.32 | 0.25 | 0.30 | +0.07 | +28.00% | 1 | 156 | 55.47% |
| BTU240503P00023000 | 2024-04-26 3:50PM EDT | 23.00 | 0.41 | 0.40 | 0.44 | +0.04 | +10.81% | 2,814 | 574 | 54.10% |
| BTU240503P00023500 | 2024-04-26 3:23PM EDT | 23.50 | 0.61 | 0.60 | 0.65 | +0.04 | +7.02% | 131 | 1,645 | 53.52% |
| BTU240503P00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.87 | 0.87 | 0.88 | 0.00 | - | 105 | 277 | 52.15% |
| BTU240503P00024500 | 2024-04-26 1:48PM EDT | 24.50 | 1.14 | 1.15 | 1.25 | -0.10 | -8.06% | 17 | 36 | 52.15% |
| BTU240503P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 1.50 | 1.49 | 1.89 | -0.05 | -3.23% | 2 | 7 | 63.28% |
| BTU240503P00027000 | 2024-03-21 9:34AM EDT | 27.00 | 2.71 | 2.82 | 3.15 | 0.00 | - | - | 1 | 0.00% |
