Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.239,07 +1.260,28 (+2,33%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Peabody Energy Corporation (BTU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117C00005000 | 2024-01-10 2:51PM EDT | 5.00 | 18.90 | 18.40 | 22.65 | 0.00 | - | 7 | 8 | 383.59% |
| BTU250117C00010000 | 2024-05-01 3:56PM EDT | 10.00 | 11.65 | 9.85 | 11.85 | 0.00 | - | 1 | 401 | 66.02% |
| BTU250117C00013000 | 2024-04-09 11:07AM EDT | 13.00 | 10.50 | 8.05 | 10.60 | 0.00 | - | 3 | 990 | 62.50% |
| BTU250117C00015000 | 2024-05-02 3:54PM EDT | 15.00 | 7.15 | 7.15 | 7.55 | -0.75 | -9.49% | 78 | 639 | 54.59% |
| BTU250117C00018000 | 2024-05-02 10:18AM EDT | 18.00 | 5.00 | 4.90 | 5.05 | -1.49 | -22.96% | 547 | 3,111 | 44.58% |
| BTU250117C00020000 | 2024-05-02 3:42PM EDT | 20.00 | 3.70 | 3.65 | 3.80 | +0.05 | +1.37% | 364 | 22,881 | 42.58% |
| BTU250117C00022000 | 2024-05-02 3:38PM EDT | 22.00 | 2.70 | 2.54 | 2.74 | +0.05 | +1.89% | 35 | 1,142 | 40.55% |
| BTU250117C00025000 | 2024-05-02 3:51PM EDT | 25.00 | 1.54 | 1.42 | 1.60 | -0.07 | -4.35% | 67 | 4,235 | 38.70% |
| BTU250117C00027000 | 2024-05-02 2:05PM EDT | 27.00 | 1.22 | 1.01 | 1.11 | +0.12 | +10.91% | 103 | 3,021 | 38.26% |
| BTU250117C00030000 | 2024-05-02 3:51PM EDT | 30.00 | 0.56 | 0.55 | 0.62 | -0.09 | -13.85% | 12 | 6,374 | 37.67% |
| BTU250117C00032000 | 2024-05-01 3:15PM EDT | 32.00 | 0.37 | 0.35 | 0.41 | 0.00 | - | 76 | 2,485 | 37.26% |
| BTU250117C00035000 | 2024-05-02 11:59AM EDT | 35.00 | 0.30 | 0.19 | 0.62 | +0.08 | +36.36% | 12 | 16,848 | 47.95% |
| BTU250117C00037000 | 2024-05-01 10:42AM EDT | 37.00 | 0.17 | 0.11 | 0.42 | 0.00 | - | 26 | 3,498 | 46.39% |
| BTU250117C00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.26 | 0.01 | 0.16 | 0.00 | - | 1 | 3,834 | 41.50% |
| BTU250117C00042000 | 2024-04-05 10:59AM EDT | 42.00 | 0.18 | 0.01 | 0.77 | 0.00 | - | 1 | 430 | 52.78% |
| BTU250117C00045000 | 2024-05-02 2:24PM EDT | 45.00 | 0.05 | 0.01 | 0.25 | -0.05 | -50.00% | 11 | 1,783 | 51.56% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU250117P00003000 | 2023-09-07 3:41PM EDT | 3.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 134.38% |
| BTU250117P00005000 | 2023-09-19 9:47AM EDT | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 89.45% |
| BTU250117P00010000 | 2024-05-01 12:58PM EDT | 10.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 11 | 550 | 52.54% |
| BTU250117P00013000 | 2024-04-30 3:47PM EDT | 13.00 | 0.20 | 0.00 | 0.69 | 0.00 | - | 4 | 4,215 | 59.72% |
| BTU250117P00015000 | 2024-05-02 3:38PM EDT | 15.00 | 0.40 | 0.26 | 0.45 | +0.10 | +33.33% | 10 | 2,343 | 40.33% |
| BTU250117P00018000 | 2024-05-01 2:23PM EDT | 18.00 | 1.05 | 0.91 | 1.11 | 0.00 | - | 98 | 20,499 | 37.60% |
| BTU250117P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 1.52 | 1.65 | 1.75 | -0.16 | -9.52% | 12 | 13,156 | 35.01% |
| BTU250117P00022000 | 2024-05-02 10:13AM EDT | 22.00 | 2.36 | 2.55 | 2.69 | -0.33 | -12.27% | 3 | 4,922 | 33.52% |
| BTU250117P00025000 | 2024-05-02 3:37PM EDT | 25.00 | 4.35 | 4.35 | 4.55 | -0.15 | -3.33% | 37 | 6,164 | 31.25% |
| BTU250117P00027000 | 2024-05-01 2:40PM EDT | 27.00 | 5.85 | 5.85 | 6.10 | 0.00 | - | 20 | 1,871 | 30.37% |
| BTU250117P00030000 | 2024-05-02 9:37AM EDT | 30.00 | 7.95 | 8.45 | 8.70 | -0.35 | -4.22% | 12 | 1,883 | 28.66% |
| BTU250117P00032000 | 2024-04-17 1:39PM EDT | 32.00 | 7.84 | 10.10 | 11.65 | 0.00 | - | 297 | 223 | 52.86% |
| BTU250117P00035000 | 2024-04-15 3:39PM EDT | 35.00 | 12.35 | 12.55 | 14.55 | 0.00 | - | 1 | 338 | 57.45% |
| BTU250117P00037000 | 2023-11-27 10:30AM EDT | 37.00 | 13.40 | 11.65 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BTU250117P00040000 | 2023-11-07 10:50AM EDT | 40.00 | 18.02 | 16.20 | 18.35 | 0.00 | - | 85 | 0 | 0.00% |
| BTU250117P00042000 | 2023-11-01 10:22AM EDT | 42.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BTU250117P00045000 | 2023-10-26 9:39AM EDT | 45.00 | 21.95 | 19.10 | 22.50 | 0.00 | - | 2 | 0 | 0.00% |
