Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.921,71 -90,09 (-0,36%)
DTE Energy Company (DTE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE231020C00060000 | 2023-09-15 11:11AM EDT | 60.00 | 47.13 | 44.00 | 48.70 | 0.00 | - | - | 3 | 98.24% |
| DTE231020C00080000 | 2023-09-14 3:42PM EDT | 80.00 | 26.60 | 24.20 | 29.00 | 0.00 | - | 3 | 0 | 64.36% |
| DTE231020C00100000 | 2023-09-13 9:54AM EDT | 100.00 | 6.36 | 7.10 | 7.40 | +1.22 | +23.74% | 3 | 14 | 30.20% |
| DTE231020C00105000 | 2023-09-22 1:02PM EDT | 105.00 | 3.20 | 3.20 | 3.40 | -0.14 | -4.19% | 1 | 97 | 23.58% |
| DTE231020C00110000 | 2023-09-22 11:14AM EDT | 110.00 | 0.75 | 0.85 | 1.00 | -0.35 | -31.82% | 2 | 1,485 | 20.44% |
| DTE231020C00115000 | 2023-09-22 2:21PM EDT | 115.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 1 | 75 | 20.95% |
| DTE231020C00120000 | 2023-09-15 3:55PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 38.43% |
| DTE231020C00125000 | 2023-09-20 1:47PM EDT | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 46.90% |
| DTE231020C00130000 | 2023-08-22 10:22AM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 49.51% |
| DTE231020C00135000 | 2023-04-27 10:57AM EDT | 135.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.98% |
| DTE231020C00140000 | 2023-04-18 9:38AM EDT | 140.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 1 | 61.96% |
| DTE231020C00160000 | 2023-02-23 11:24AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 122.22% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE231020P00055000 | 2023-06-26 2:43PM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 200.68% |
| DTE231020P00060000 | 2023-07-25 3:53PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 23 | 115.53% |
| DTE231020P00065000 | 2023-04-03 12:51PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 159.03% |
| DTE231020P00070000 | 2023-06-21 9:57AM EDT | 70.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 81.74% |
| DTE231020P00080000 | 2023-09-14 9:44AM EDT | 80.00 | 0.10 | - | 0.60 | 0.00 | - | - | 1 | 70.90% |
| DTE231020P00085000 | 2023-09-14 1:27PM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 52.49% |
| DTE231020P00090000 | 2023-09-21 12:33PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 49.71% |
| DTE231020P00095000 | 2023-09-21 12:33PM EDT | 95.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 27.69% |
| DTE231020P00100000 | 2023-09-22 3:17PM EDT | 100.00 | 0.50 | 0.50 | 0.60 | -0.06 | -10.71% | 5 | 93 | 22.93% |
| DTE231020P00105000 | 2023-09-22 9:59AM EDT | 105.00 | 1.78 | 1.50 | 1.70 | +0.78 | +78.00% | 4 | 49 | 19.31% |
| DTE231020P00110000 | 2023-09-20 12:49PM EDT | 110.00 | 3.07 | 4.20 | 5.60 | 0.00 | - | 1 | 23 | 28.25% |
| DTE231020P00115000 | 2023-09-18 9:32AM EDT | 115.00 | 8.50 | 7.60 | 9.60 | 0.00 | - | 2 | 0 | 29.76% |
| DTE231020P00120000 | 2023-09-22 2:37PM EDT | 120.00 | 13.98 | 12.00 | 15.80 | +0.59 | +4.41% | 5 | 20 | 54.47% |
| DTE231020P00135000 | 2023-03-24 9:54AM EDT | 135.00 | 30.82 | 19.20 | 24.00 | 0.00 | - | 10 | 0 | 0.00% |
