Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.310,61 +2.160,42 (+4,06%) CMC Crypto 200
1.277,20 +6,46 (+0,51%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Peabody Energy Corporation (BTU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503C00021500 | 2024-05-02 12:26PM EDT | 21.50 | 0.65 | 0.15 | 0.19 | +0.20 | +44.44% | 89 | 120 | 27.34% |
| BTU240503C00022000 | 2024-05-02 2:08PM EDT | 22.00 | 0.15 | 0.02 | 0.05 | -0.15 | -50.00% | 115 | 256 | 32.03% |
| BTU240503C00022500 | 2024-05-02 3:01PM EDT | 22.50 | 0.01 | 0.00 | 0.33 | -0.17 | -94.44% | 185 | 170 | 78.52% |
| BTU240503C00023000 | 2024-05-02 2:21PM EDT | 23.00 | 0.13 | 0.00 | 0.11 | +0.05 | +62.50% | 152 | 990 | 69.53% |
| BTU240503C00023500 | 2024-05-02 10:46AM EDT | 23.50 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 112 | 1,143 | 75.00% |
| BTU240503C00024000 | 2024-05-02 11:57AM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 1,018 | 81.25% |
| BTU240503C00024500 | 2024-05-02 11:17AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 200 | 905 | 75.00% |
| BTU240503C00025000 | 2024-05-02 12:39PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 103 | 1,760 | 95.31% |
| BTU240503C00025500 | 2024-04-30 3:43PM EDT | 25.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 208 | 208.59% |
| BTU240503C00026000 | 2024-05-02 10:10AM EDT | 26.00 | 0.29 | 0.00 | 0.14 | +0.28 | +2,800.00% | 4 | 677 | 161.72% |
| BTU240503C00026500 | 2024-04-26 12:59PM EDT | 26.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 239.06% |
| BTU240503C00027000 | 2024-04-26 2:07PM EDT | 27.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 101 | 179 | 181.25% |
| BTU240503C00027500 | 2024-04-29 9:40AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 185.94% |
| BTU240503C00028000 | 2024-04-02 11:34AM EDT | 28.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 280.86% |
| BTU240503C00029000 | 2024-04-17 10:59AM EDT | 29.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 10 | 306.25% |
| BTU240503C00029500 | 2024-04-26 2:37PM EDT | 29.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 243.75% |
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 | 0.00 | 0.50 | 0.00 | - | 2 | 112 | 229.30% |
| BTU240503P00019000 | 2024-04-17 11:10AM EDT | 19.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 10 | 10 | 178.13% |
| BTU240503P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 67 | 94 | 75.00% |
| BTU240503P00020500 | 2024-05-01 3:50PM EDT | 20.50 | 0.15 | 0.00 | 0.08 | 0.00 | - | 33 | 36 | 52.34% |
| BTU240503P00021000 | 2024-05-02 10:13AM EDT | 21.00 | 0.06 | 0.00 | 0.19 | -0.23 | -79.31% | 13 | 1,293 | 63.67% |
| BTU240503P00021500 | 2024-05-02 3:46PM EDT | 21.50 | 0.20 | 0.18 | 0.31 | -0.33 | -62.26% | 58 | 647 | 51.17% |
| BTU240503P00022000 | 2024-05-02 3:46PM EDT | 22.00 | 0.57 | 0.53 | 0.68 | -0.21 | -26.92% | 368 | 755 | 62.50% |
| BTU240503P00022500 | 2024-05-02 2:14PM EDT | 22.50 | 0.72 | 0.35 | 2.18 | -0.31 | -30.10% | 92 | 316 | 103.32% |
| BTU240503P00023000 | 2024-05-02 2:02PM EDT | 23.00 | 1.00 | 1.22 | 3.40 | -0.73 | -42.20% | 16 | 2,799 | 222.27% |
| BTU240503P00023500 | 2024-05-02 3:25PM EDT | 23.50 | 1.80 | 1.84 | 4.10 | -0.12 | -6.25% | 198 | 1,495 | 274.02% |
| BTU240503P00024000 | 2024-05-02 3:30PM EDT | 24.00 | 2.38 | 2.19 | 3.80 | -0.19 | -7.39% | 32 | 336 | 213.67% |
| BTU240503P00024500 | 2024-05-02 9:37AM EDT | 24.50 | 2.60 | 1.82 | 5.00 | +1.46 | +128.07% | 3 | 36 | 217.19% |
| BTU240503P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 1.50 | 3.50 | 4.75 | 0.00 | - | 2 | 6 | 278.91% |
| BTU240503P00027000 | 2024-05-02 10:42AM EDT | 27.00 | 5.20 | 5.30 | 7.30 | +2.49 | +91.88% | 2 | 1 | 385.16% |
