Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.540,77 +697,57 (+1,23%)
Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240705C00021000 | 2024-06-25 10:00AM EDT | 21.00 | 8.00 | 7.45 | 9.95 | +8.00 | - | - | 3 | 259.38% |
| EPD240705C00026000 | 2024-06-28 12:45PM EDT | 26.00 | 3.01 | 1.85 | 4.85 | +3.01 | - | 1 | 0 | 98.05% |
| EPD240705C00027000 | 2024-06-27 3:51PM EDT | 27.00 | 1.90 | 1.50 | 4.00 | 0.00 | - | 1 | 94 | 109.38% |
| EPD240705C00027500 | 2024-06-26 1:02PM EDT | 27.50 | 1.51 | 0.98 | 3.05 | 0.00 | - | 31 | 34 | 77.73% |
| EPD240705C00028000 | 2024-06-27 3:21PM EDT | 28.00 | 0.95 | 0.61 | 1.17 | 0.00 | - | 14 | 65 | 37.50% |
| EPD240705C00028500 | 2024-06-28 3:40PM EDT | 28.50 | 0.41 | 0.11 | 0.60 | -0.09 | -18.00% | 74 | 178 | 20.51% |
| EPD240705C00029000 | 2024-06-28 3:55PM EDT | 29.00 | 0.14 | 0.14 | 0.18 | -0.04 | -22.22% | 134 | 1,697 | 12.79% |
| EPD240705C00029500 | 2024-06-28 3:56PM EDT | 29.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 446 | 3,320 | 19.34% |
| EPD240705C00030000 | 2024-06-28 3:54PM EDT | 30.00 | 0.04 | 0.02 | 0.20 | +0.02 | +100.00% | 183 | 136 | 37.89% |
| EPD240705C00031000 | 2024-06-25 12:20PM EDT | 31.00 | 0.22 | 0.00 | 0.65 | +0.22 | - | - | 20 | 67.58% |
| EPD240705C00032000 | 2024-06-24 1:12PM EDT | 32.00 | 0.09 | 0.00 | 1.67 | +0.09 | - | - | 1 | 127.93% |
| EPD240705C00032500 | 2024-06-24 9:57AM EDT | 32.50 | 0.01 | 0.01 | 0.05 | +0.01 | - | - | 10 | 50.39% |
| EPD240705C00033000 | 2024-06-28 3:28PM EDT | 33.00 | 0.01 | 0.00 | 0.73 | +0.01 | - | 10 | 15 | 104.49% |
| EPD240705C00033500 | 2024-06-28 2:44PM EDT | 33.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 20 | 119 | 95.31% |
| EPD240705C00034000 | 2024-06-25 10:02AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 15 | 120.12% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240705P00023000 | 2024-06-18 11:24AM EDT | 23.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 5 | 197.07% |
| EPD240705P00023500 | 2024-06-20 3:40PM EDT | 23.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | - | 20 | 177.93% |
| EPD240705P00024000 | 2024-06-20 3:14PM EDT | 24.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 20 | 172.46% |
| EPD240705P00024500 | 2024-06-20 2:51PM EDT | 24.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | - | 12 | 153.91% |
| EPD240705P00025000 | 2024-06-28 1:41PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 156 | 56.25% |
| EPD240705P00025500 | 2024-06-24 10:55AM EDT | 25.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 135.74% |
| EPD240705P00026000 | 2024-06-27 10:14AM EDT | 26.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 29 | 58.98% |
| EPD240705P00026500 | 2024-06-28 12:48PM EDT | 26.50 | 0.01 | 0.00 | 0.05 | +0.01 | - | 2 | 1 | 46.88% |
| EPD240705P00027000 | 2024-06-28 3:23PM EDT | 27.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 4 | 18 | 50.39% |
| EPD240705P00027500 | 2024-06-21 2:52PM EDT | 27.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 53.71% |
| EPD240705P00028000 | 2024-06-28 3:50PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 9 | 103 | 23.05% |
| EPD240705P00028500 | 2024-06-28 3:42PM EDT | 28.50 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 8 | 151 | 16.02% |
| EPD240705P00029000 | 2024-06-28 3:45PM EDT | 29.00 | 0.22 | 0.15 | 0.22 | -0.04 | -15.38% | 454 | 45 | 14.16% |
| EPD240705P00030000 | 2024-06-28 3:24PM EDT | 30.00 | 1.12 | 0.95 | 1.25 | +1.12 | - | 73 | 1 | 40.43% |
| EPD240705P00030500 | 2024-06-28 10:29AM EDT | 30.50 | 1.68 | 1.18 | 1.74 | +1.68 | - | 10 | 1 | 49.02% |
| EPD240705P00031000 | 2024-06-26 9:56AM EDT | 31.00 | 1.94 | 1.70 | 2.79 | +1.94 | - | - | 6 | 58.40% |
