Deutsche Märkte schließen in 32 Minuten
DAX
17.981,53 +85,03 (+0,48%) Euro Stoxx 50
4.917,15 +26,54 (+0,54%) Dow Jones 30
38.556,66 +331,00 (+0,87%) Gold
2.299,60 -10,00 (-0,43%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.329,84 +2.464,64 (+4,49%)
Peabody Energy Corporation (BTU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719C00019000 | 2024-04-05 10:41AM EDT | 19.00 | 4.59 | 3.10 | 3.95 | 0.00 | - | 4 | 4 | 61.23% |
| BTU240719C00020000 | 2024-04-15 9:51AM EDT | 20.00 | 3.85 | 1.76 | 3.20 | 0.00 | - | 6 | 36 | 57.03% |
| BTU240719C00021000 | 2024-05-03 10:02AM EDT | 21.00 | 1.70 | 1.67 | 1.80 | -0.40 | -19.05% | 11 | 155 | 34.77% |
| BTU240719C00022000 | 2024-05-02 10:06AM EDT | 22.00 | 1.27 | 1.15 | 1.19 | 0.00 | - | 17 | 1,221 | 32.03% |
| BTU240719C00023000 | 2024-05-03 10:37AM EDT | 23.00 | 0.74 | 0.73 | 0.77 | -0.15 | -16.85% | 130 | 1,187 | 31.15% |
| BTU240719C00024000 | 2024-05-02 10:48AM EDT | 24.00 | 0.67 | 0.45 | 0.53 | 0.00 | - | 114 | 587 | 32.23% |
| BTU240719C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 262 | 2,195 | 30.62% |
| BTU240719C00026000 | 2024-05-02 10:54AM EDT | 26.00 | 0.25 | 0.15 | 0.18 | 0.00 | - | 1 | 1,520 | 31.06% |
| BTU240719C00027000 | 2024-05-02 12:41PM EDT | 27.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | 20 | 967 | 31.45% |
| BTU240719C00028000 | 2024-05-01 12:34PM EDT | 28.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 1,850 | 32.23% |
| BTU240719C00029000 | 2024-04-16 1:09PM EDT | 29.00 | 0.34 | 0.01 | 0.20 | 0.00 | - | 500 | 538 | 44.92% |
| BTU240719C00030000 | 2024-04-30 1:57PM EDT | 30.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 27 | 936 | 48.05% |
| BTU240719C00031000 | 2024-04-30 2:25PM EDT | 31.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 134 | 50.29% |
| BTU240719C00032000 | 2024-04-22 9:30AM EDT | 32.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 156 | 53.61% |
| BTU240719C00033000 | 2024-03-07 3:42PM EDT | 33.00 | 0.55 | 0.05 | 0.99 | 0.00 | - | 46 | 351 | 75.00% |
| BTU240719C00034000 | 2024-03-22 10:26AM EDT | 34.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 56.64% |
| BTU240719C00035000 | 2024-03-06 10:50AM EDT | 35.00 | 0.26 | 0.01 | 0.61 | 0.00 | - | 21 | 31 | 71.68% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240719P00015000 | 2024-05-01 2:12PM EDT | 15.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1,778 | 1,165 | 58.01% |
| BTU240719P00016000 | 2024-01-24 2:19PM EDT | 16.00 | 0.14 | 0.06 | 0.29 | 0.00 | - | 459 | 235 | 56.93% |
| BTU240719P00017000 | 2024-05-01 2:14PM EDT | 17.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 311 | 37.21% |
| BTU240719P00018000 | 2024-05-01 3:10PM EDT | 18.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 913 | 635 | 34.67% |
| BTU240719P00019000 | 2024-05-02 12:41PM EDT | 19.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 30 | 318 | 32.52% |
| BTU240719P00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.63 | 0.49 | 0.51 | 0.00 | - | 858 | 998 | 31.15% |
| BTU240719P00021000 | 2024-05-02 11:15AM EDT | 21.00 | 0.74 | 0.78 | 0.83 | 0.00 | - | 48 | 92 | 29.98% |
| BTU240719P00022000 | 2024-05-03 10:37AM EDT | 22.00 | 1.31 | 1.27 | 1.31 | -0.04 | -2.96% | 3 | 1,332 | 29.79% |
| BTU240719P00023000 | 2024-05-03 10:33AM EDT | 23.00 | 1.93 | 1.87 | 1.93 | -0.13 | -6.31% | 6 | 1,036 | 29.83% |
| BTU240719P00024000 | 2024-05-02 10:06AM EDT | 24.00 | 2.64 | 2.58 | 2.67 | 0.00 | - | 22 | 382 | 30.13% |
| BTU240719P00025000 | 2024-05-02 9:54AM EDT | 25.00 | 3.30 | 2.91 | 4.55 | 0.00 | - | 6 | 660 | 61.47% |
| BTU240719P00026000 | 2024-04-30 2:19PM EDT | 26.00 | 3.70 | 3.90 | 6.30 | 0.00 | - | 3 | 1,131 | 55.62% |
| BTU240719P00027000 | 2024-04-08 1:31PM EDT | 27.00 | 3.85 | 4.20 | 5.45 | 0.00 | - | 21 | 1,085 | 38.48% |
| BTU240719P00028000 | 2024-04-03 11:55AM EDT | 28.00 | 4.10 | 6.00 | 6.40 | 0.00 | - | 3 | 2,170 | 40.23% |
| BTU240719P00029000 | 2024-03-14 12:54PM EDT | 29.00 | 4.60 | 5.20 | 6.35 | 0.00 | - | 45 | 876 | 0.00% |
| BTU240719P00030000 | 2024-04-24 2:16PM EDT | 30.00 | 6.70 | 8.20 | 8.40 | 0.00 | - | 10 | 217 | 47.95% |
| BTU240719P00031000 | 2024-03-07 1:15PM EDT | 31.00 | 4.55 | 7.05 | 9.35 | 0.00 | - | 3 | 2 | 48.15% |
| BTU240719P00032000 | 2024-01-23 11:30AM EDT | 32.00 | 6.70 | 7.20 | 8.55 | 0.00 | - | 4 | 4 | 0.00% |
