Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.879,11 -1.341,71 (-2,23%)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-02-12 10:30AM EDT | 13.00 | 13.60 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 124.22% |
| EPD240621C00016000 | 2024-04-02 1:09PM EDT | 16.00 | 13.84 | 11.00 | 13.60 | 0.00 | - | - | 1 | 123.83% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 94.73% |
| EPD240621C00020000 | 2024-04-26 1:55PM EDT | 20.00 | 9.40 | 8.05 | 11.20 | +1.17 | +14.22% | 70 | 29 | 87.11% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 6.30 | 9.20 | +2.50 | +52.63% | 35 | 12 | 75.44% |
| EPD240621C00023000 | 2024-04-26 3:52PM EDT | 23.00 | 6.10 | 5.10 | 8.00 | -0.20 | -3.17% | 1,400 | 225 | 59.18% |
| EPD240621C00024000 | 2024-04-26 3:07PM EDT | 24.00 | 5.45 | 4.00 | 7.20 | +0.55 | +11.22% | 1,340 | 101 | 53.42% |
| EPD240621C00025000 | 2024-04-26 3:52PM EDT | 25.00 | 3.90 | 3.05 | 6.20 | -0.10 | -2.50% | 3,550 | 586 | 91.41% |
| EPD240621C00026000 | 2024-04-26 3:55PM EDT | 26.00 | 3.40 | 1.41 | 5.20 | +0.47 | +16.04% | 38,780 | 4,739 | 80.76% |
| EPD240621C00027000 | 2024-04-26 3:41PM EDT | 27.00 | 2.09 | 0.90 | 2.23 | +0.29 | +16.11% | 22,523 | 9,976 | 18.70% |
| EPD240621C00028000 | 2024-04-26 3:59PM EDT | 28.00 | 1.15 | 0.94 | 1.36 | +0.09 | +8.49% | 2,792 | 11,696 | 15.87% |
| EPD240621C00029000 | 2024-04-26 3:54PM EDT | 29.00 | 0.60 | 0.46 | 0.57 | +0.11 | +22.45% | 1,326 | 3,249 | 11.89% |
| EPD240621C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 2,373 | 9,349 | 12.11% |
| EPD240621C00031000 | 2024-04-26 3:25PM EDT | 31.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 77 | 4,414 | 13.28% |
| EPD240621C00032000 | 2024-04-26 3:54PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 919 | 3,238 | 15.24% |
| EPD240621C00033000 | 2024-04-24 12:12PM EDT | 33.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 2,033 | 20.51% |
| EPD240621C00034000 | 2024-04-09 3:35PM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 50.39% |
| EPD240621C00035000 | 2024-04-04 2:31PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 1,235 | 26.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 109.38% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 111.13% |
| EPD240621P00018000 | 2024-03-04 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 1,296 | 93.75% |
| EPD240621P00020000 | 2024-02-28 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 7 | 830 | 81.25% |
| EPD240621P00021000 | 2024-04-23 12:14PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,249 | 69.24% |
| EPD240621P00022000 | 2024-03-11 2:31PM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 405 | 44.14% |
| EPD240621P00023000 | 2024-04-17 11:25AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 209 | 3,697 | 33.40% |
| EPD240621P00024000 | 2024-04-23 12:14PM EDT | 24.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 2,016 | 28.32% |
| EPD240621P00025000 | 2024-04-25 9:57AM EDT | 25.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 7,799 | 24.90% |
| EPD240621P00026000 | 2024-04-26 3:32PM EDT | 26.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 4 | 3,832 | 20.31% |
| EPD240621P00027000 | 2024-04-26 3:13PM EDT | 27.00 | 0.15 | 0.11 | 0.22 | -0.02 | -11.76% | 10 | 2,677 | 20.51% |
| EPD240621P00028000 | 2024-04-26 3:53PM EDT | 28.00 | 0.32 | 0.31 | 0.50 | -0.07 | -17.95% | 6 | 773 | 21.00% |
| EPD240621P00029000 | 2024-04-26 11:24AM EDT | 29.00 | 0.89 | 0.57 | 0.96 | -0.04 | -4.30% | 9 | 273 | 21.83% |
| EPD240621P00030000 | 2024-04-25 12:42PM EDT | 30.00 | 1.82 | 1.42 | 2.10 | 0.00 | - | 25 | 605 | 34.42% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 90.58% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 105.47% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 97.22% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 90.19% |
