Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.083,51 +180,22 (+0,48%) Gold
2.307,00 -4,00 (-0,17%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
55.323,52 +2.330,17 (+4,40%)
Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD241220C00025000 | 2024-05-02 10:50AM EDT | 25.00 | 3.35 | 3.35 | 3.45 | -0.45 | -11.84% | 10 | 10 | 18.80% |
| EPD241220C00026000 | 2024-04-26 2:26PM EDT | 26.00 | 3.25 | 2.49 | 2.94 | 0.00 | - | 20 | 132 | 21.27% |
| EPD241220C00027000 | 2024-05-01 2:05PM EDT | 27.00 | 1.74 | 1.77 | 2.27 | 0.00 | - | 10 | 154 | 20.29% |
| EPD241220C00028000 | 2024-05-01 12:13PM EDT | 28.00 | 1.15 | 1.17 | 1.22 | 0.00 | - | 20 | 471 | 14.16% |
| EPD241220C00029000 | 2024-05-02 10:22AM EDT | 29.00 | 0.70 | 0.71 | 1.03 | +0.02 | +2.94% | 27 | 1,251 | 16.66% |
| EPD241220C00030000 | 2024-05-02 10:42AM EDT | 30.00 | 0.41 | 0.41 | 0.45 | -0.10 | -19.61% | 2 | 3,162 | 13.21% |
| EPD241220C00031000 | 2024-04-30 12:46PM EDT | 31.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 6 | 870 | 12.99% |
| EPD241220C00032000 | 2024-05-02 9:30AM EDT | 32.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 30 | 795 | 13.09% |
| EPD241220C00033000 | 2024-04-11 2:06PM EDT | 33.00 | 0.21 | 0.05 | 0.08 | 0.00 | - | 30 | 1,005 | 13.28% |
| EPD241220C00034000 | 2024-05-01 12:20PM EDT | 34.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 83 | 403 | 13.77% |
| EPD241220C00035000 | 2024-04-23 3:15PM EDT | 35.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 33 | 225 | 19.24% |
| EPD241220C00036000 | 2024-04-09 12:35PM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 60 | 15 | 33.15% |
| EPD241220C00037000 | 2024-04-10 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 58 | 21.63% |
| EPD241220C00040000 | 2024-04-22 12:17PM EDT | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 62 | 77 | 24.22% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD241220P00015000 | 2024-03-25 2:31PM EDT | 15.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 62.06% |
| EPD241220P00020000 | 2024-04-22 10:09AM EDT | 20.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 24 | 28.13% |
| EPD241220P00021000 | 2024-04-22 10:01AM EDT | 21.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 20 | 23.15% |
| EPD241220P00022000 | 2024-04-12 1:22PM EDT | 22.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 10 | 10 | 21.83% |
| EPD241220P00023000 | 2024-03-21 11:40AM EDT | 23.00 | 0.21 | 0.23 | 0.26 | 0.00 | - | 5 | 12 | 21.00% |
| EPD241220P00024000 | 2024-05-01 3:27PM EDT | 24.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 2 | 86 | 18.80% |
| EPD241220P00025000 | 2024-05-01 1:29PM EDT | 25.00 | 0.45 | 0.41 | 0.45 | 0.00 | - | 2 | 744 | 17.48% |
| EPD241220P00026000 | 2024-04-30 3:26PM EDT | 26.00 | 0.60 | 0.61 | 0.65 | 0.00 | - | 31 | 208 | 16.38% |
| EPD241220P00027000 | 2024-05-01 3:34PM EDT | 27.00 | 0.95 | 0.91 | 0.94 | 0.00 | - | 43 | 648 | 15.43% |
| EPD241220P00028000 | 2024-05-01 12:30PM EDT | 28.00 | 1.39 | 1.33 | 1.65 | 0.00 | - | 76 | 103 | 18.07% |
| EPD241220P00029000 | 2024-04-30 2:29PM EDT | 29.00 | 1.81 | 1.91 | 2.00 | 0.00 | - | 20 | 179 | 15.36% |
| EPD241220P00030000 | 2024-04-29 3:17PM EDT | 30.00 | 2.26 | 2.25 | 2.87 | 0.00 | - | 5 | 129 | 17.58% |
| EPD241220P00032000 | 2024-04-04 10:34AM EDT | 32.00 | 3.02 | 4.05 | 5.20 | 0.00 | - | 2 | 12 | 28.15% |
