Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.449,67 -1.951,07 (-3,34%)
Peabody Energy Corporation (BTU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517C00015000 | 2024-05-02 12:18PM EDT | 15.00 | 7.30 | 5.85 | 8.95 | 0.00 | - | - | 1 | 265.23% |
| BTU240517C00016000 | 2024-05-10 3:51PM EDT | 16.00 | 5.85 | 5.75 | 7.60 | -0.10 | -1.68% | 25 | 101 | 272.27% |
| BTU240517C00017000 | 2024-05-02 3:38PM EDT | 17.00 | 4.55 | 4.00 | 6.90 | 0.00 | - | - | 153 | 206.64% |
| BTU240517C00018000 | 2024-05-02 3:19PM EDT | 18.00 | 3.65 | 3.80 | 4.05 | 0.00 | - | - | 15 | 84.38% |
| BTU240517C00019000 | 2024-05-09 10:15AM EDT | 19.00 | 3.00 | 2.79 | 3.00 | 0.00 | - | 1 | 1 | 53.13% |
| BTU240517C00019500 | 2024-05-06 10:50AM EDT | 19.50 | 2.67 | 1.70 | 2.94 | 0.00 | - | - | 1 | 127.15% |
| BTU240517C00020000 | 2024-05-10 3:31PM EDT | 20.00 | 1.95 | 1.39 | 2.14 | -0.47 | -19.42% | 7 | 77 | 78.52% |
| BTU240517C00020500 | 2024-05-09 10:15AM EDT | 20.50 | 1.52 | 1.28 | 1.53 | 0.00 | - | 5 | 16 | 51.76% |
| BTU240517C00021000 | 2024-05-10 12:57PM EDT | 21.00 | 1.11 | 0.86 | 1.02 | +0.16 | +16.84% | 3 | 29 | 37.89% |
| BTU240517C00021500 | 2024-05-10 3:51PM EDT | 21.50 | 0.50 | 0.47 | 0.74 | -0.09 | -15.25% | 40 | 156 | 44.14% |
| BTU240517C00022000 | 2024-05-10 3:46PM EDT | 22.00 | 0.21 | 0.21 | 0.25 | -0.28 | -57.14% | 314 | 1,791 | 25.20% |
| BTU240517C00022500 | 2024-05-10 3:44PM EDT | 22.50 | 0.10 | 0.06 | 0.09 | -0.13 | -56.52% | 110 | 797 | 24.81% |
| BTU240517C00023000 | 2024-05-10 2:25PM EDT | 23.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 14 | 1,363 | 29.69% |
| BTU240517C00023500 | 2024-05-09 9:37AM EDT | 23.50 | 0.04 | 0.01 | 0.41 | 0.00 | - | 21 | 91 | 60.74% |
| BTU240517C00024000 | 2024-05-10 3:48PM EDT | 24.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 22 | 1,431 | 46.48% |
| BTU240517C00024500 | 2024-05-03 1:20PM EDT | 24.50 | 0.02 | 0.01 | 0.58 | 0.00 | - | 2 | 73 | 91.02% |
| BTU240517C00025000 | 2024-05-09 12:42PM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 32 | 3,167 | 53.91% |
| BTU240517C00025500 | 2024-05-06 11:45AM EDT | 25.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 215 | 114.26% |
| BTU240517C00026000 | 2024-05-09 3:05PM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 24 | 2,217 | 64.06% |
| BTU240517C00026500 | 2024-05-10 1:37PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 50 | 31 | 25.00% |
| BTU240517C00027000 | 2024-05-10 3:46PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 51 | 482 | 78.13% |
| BTU240517C00027500 | 2024-05-09 12:11PM EDT | 27.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 20 | 23 | 147.66% |
| BTU240517C00028000 | 2024-05-09 2:25PM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 1,050 | 103.13% |
| BTU240517C00029000 | 2024-05-08 2:19PM EDT | 29.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 20 | 20 | 169.53% |
| BTU240517C00029500 | 2024-05-07 11:20AM EDT | 29.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 20 | 176.37% |
| BTU240517C00030000 | 2024-05-07 11:22AM EDT | 30.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 80 | 80 | 183.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517P00015000 | 2024-04-05 10:26AM EDT | 15.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 203.13% |
| BTU240517P00017000 | 2024-05-01 1:50PM EDT | 17.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 750 | 499 | 170.31% |
| BTU240517P00017500 | 2024-05-10 9:58AM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 13 | 81.25% |
| BTU240517P00018000 | 2024-04-29 12:51PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,009 | 65.63% |
| BTU240517P00019000 | 2024-05-10 10:03AM EDT | 19.00 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 6 | 234 | 79.30% |
| BTU240517P00020000 | 2024-05-10 2:04PM EDT | 20.00 | 0.02 | 0.01 | 0.43 | -0.01 | -33.33% | 224 | 632 | 73.44% |
| BTU240517P00020500 | 2024-05-10 2:17PM EDT | 20.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 45 | 36.33% |
| BTU240517P00021000 | 2024-05-10 1:48PM EDT | 21.00 | 0.06 | 0.05 | 0.18 | +0.01 | +20.00% | 12 | 321 | 42.38% |
| BTU240517P00021500 | 2024-05-10 3:51PM EDT | 21.50 | 0.20 | 0.14 | 0.19 | +0.05 | +33.33% | 337 | 235 | 28.91% |
| BTU240517P00022000 | 2024-05-10 3:46PM EDT | 22.00 | 0.44 | 0.38 | 0.42 | +0.20 | +83.33% | 831 | 2,894 | 29.49% |
| BTU240517P00022500 | 2024-05-10 3:41PM EDT | 22.50 | 0.69 | 0.73 | 0.83 | -0.09 | -11.54% | 853 | 167 | 37.11% |
| BTU240517P00023000 | 2024-05-10 1:24PM EDT | 23.00 | 1.08 | 1.16 | 1.66 | +0.09 | +9.09% | 20 | 520 | 57.62% |
| BTU240517P00023500 | 2024-05-08 10:07AM EDT | 23.50 | 1.64 | 1.52 | 1.93 | 0.00 | - | 2 | 167 | 71.68% |
| BTU240517P00024000 | 2024-05-10 1:01PM EDT | 24.00 | 2.05 | 2.02 | 2.35 | -0.15 | -6.82% | 1 | 2,909 | 73.44% |
| BTU240517P00024500 | 2024-05-08 1:00PM EDT | 24.50 | 2.76 | 1.56 | 2.93 | 0.00 | - | 91 | 129 | 92.97% |
| BTU240517P00025000 | 2024-05-06 1:45PM EDT | 25.00 | 3.00 | 2.63 | 4.25 | 0.00 | - | 8 | 431 | 103.71% |
| BTU240517P00026000 | 2024-05-06 12:37PM EDT | 26.00 | 3.94 | 2.77 | 6.00 | -0.06 | -1.50% | 81 | 124 | 114.45% |
| BTU240517P00026500 | 2024-05-03 12:52PM EDT | 26.50 | 4.50 | 2.63 | 6.40 | 0.00 | - | 2 | 2 | 274.22% |
| BTU240517P00027000 | 2024-04-02 10:22AM EDT | 27.00 | 3.05 | 5.15 | 5.35 | 0.00 | - | 4 | 14 | 107.81% |
| BTU240517P00031000 | 2024-05-08 10:54AM EDT | 31.00 | 9.15 | 8.10 | 10.25 | 0.00 | - | 1 | 9 | 133.59% |
| BTU240517P00032000 | 2024-05-02 3:05PM EDT | 32.00 | 10.30 | 9.10 | 10.35 | 0.00 | - | - | 2 | 190.23% |
| BTU240517P00033000 | 2024-05-07 10:32AM EDT | 33.00 | 10.90 | 10.10 | 11.35 | 0.00 | - | - | 5 | 201.17% |
| BTU240517P00035000 | 2024-05-08 2:34PM EDT | 35.00 | 13.20 | 12.10 | 14.70 | 0.00 | - | - | 1 | 231.64% |
