Deutsche Märkte schließen in 52 Minuten
DAX
14.154,47 +190,09 (+1,36%) Euro Stoxx 50
3.734,23 +48,89 (+1,33%) Dow Jones 30
32.388,38 +164,96 (+0,51%) Gold
1.822,00 +8,00 (+0,44%) EUR/USD
1,0547 +0,0109 (+1,04%) BTC-EUR
28.660,81 +297,05 (+1,05%)
Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD220520C00015000 | 2022-04-27 2:00PM EDT | 15.00 | 11.30 | 11.45 | 11.65 | 0.00 | - | - | 0 | 301.56% |
| EPD220520C00017000 | 2022-05-06 10:11AM EDT | 17.00 | 9.25 | 9.50 | 9.60 | 0.00 | - | 1 | 1 | 243.75% |
| EPD220520C00020000 | 2022-04-27 3:24PM EDT | 20.00 | 6.14 | 6.45 | 6.60 | 0.00 | - | 5 | 0 | 155.47% |
| EPD220520C00021000 | 2022-04-27 3:24PM EDT | 21.00 | 5.14 | 5.45 | 5.60 | 0.00 | - | 5 | 0 | 132.81% |
| EPD220520C00022000 | 2022-05-16 12:04PM EDT | 22.00 | 4.45 | 4.45 | 4.60 | 0.00 | - | 1 | 1 | 110.16% |
| EPD220520C00023000 | 2022-04-27 2:37PM EDT | 23.00 | 3.20 | 3.45 | 3.55 | 0.00 | - | 84 | 2 | 79.69% |
| EPD220520C00023500 | 2022-04-28 2:25PM EDT | 23.50 | 2.97 | 2.97 | 3.05 | 0.00 | - | 10 | 10 | 73.44% |
| EPD220520C00024000 | 2022-05-16 9:30AM EDT | 24.00 | 2.45 | 2.49 | 2.60 | 0.00 | - | 115 | 161 | 71.48% |
| EPD220520C00024500 | 2022-05-02 3:30PM EDT | 24.50 | 1.16 | 2.02 | 2.12 | 0.00 | - | 100 | 100 | 64.84% |
| EPD220520C00025000 | 2022-05-16 1:52PM EDT | 25.00 | 1.49 | 1.52 | 1.58 | 0.00 | - | 7 | 1,502 | 53.91% |
| EPD220520C00025500 | 2022-05-16 1:42PM EDT | 25.50 | 1.10 | 1.01 | 1.13 | 0.00 | - | 12 | 363 | 47.27% |
| EPD220520C00026000 | 2022-05-17 10:00AM EDT | 26.00 | 0.70 | 0.58 | 0.67 | +0.11 | +18.64% | 15 | 3,237 | 36.33% |
| EPD220520C00026500 | 2022-05-17 10:20AM EDT | 26.50 | 0.29 | 0.24 | 0.30 | +0.04 | +16.00% | 33 | 1,863 | 28.91% |
| EPD220520C00027000 | 2022-05-17 10:22AM EDT | 27.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 286 | 5,590 | 27.54% |
| EPD220520C00027500 | 2022-05-17 10:06AM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 44 | 4,273 | 26.95% |
| EPD220520C00028000 | 2022-05-16 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 3,267 | 32.81% |
| EPD220520C00028500 | 2022-05-16 3:19PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 494 | 40.63% |
| EPD220520C00029000 | 2022-05-05 10:10AM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 109 | 52.34% |
| EPD220520C00029500 | 2022-05-11 2:40PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 53.13% |
| EPD220520C00030000 | 2022-05-16 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 207 | 50.00% |
| EPD220520C00032000 | 2022-03-18 12:20PM EDT | 32.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 89.06% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD220520P00018000 | 2022-03-30 12:59PM EDT | 18.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 182.81% |
| EPD220520P00019000 | 2022-03-18 3:33PM EDT | 19.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 25 | 25 | 156.25% |
| EPD220520P00020000 | 2022-05-06 3:41PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 115.63% |
| EPD220520P00021000 | 2022-04-26 2:17PM EDT | 21.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 40 | 121.09% |
| EPD220520P00022000 | 2022-05-16 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,376 | 104.69% |
| EPD220520P00022500 | 2022-05-03 2:39PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 102.34% |
| EPD220520P00023000 | 2022-05-11 1:43PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 206 | 67.19% |
| EPD220520P00023500 | 2022-05-11 11:56AM EDT | 23.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 73.44% |
| EPD220520P00024000 | 2022-05-12 3:39PM EDT | 24.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 12 | 670 | 56.25% |
| EPD220520P00024500 | 2022-05-16 11:43AM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,767 | 46.48% |
| EPD220520P00025000 | 2022-05-17 10:05AM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 1,201 | 39.06% |
| EPD220520P00025500 | 2022-05-17 9:32AM EDT | 25.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 2,834 | 30.47% |
| EPD220520P00026000 | 2022-05-17 10:00AM EDT | 26.00 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 35 | 2,071 | 25.78% |
| EPD220520P00026500 | 2022-05-16 3:45PM EDT | 26.50 | 0.31 | 0.21 | 0.27 | 0.00 | - | 39 | 342 | 22.56% |
| EPD220520P00027000 | 2022-05-16 2:10PM EDT | 27.00 | 0.56 | 0.54 | 0.60 | 0.00 | - | 85 | 356 | 21.49% |
| EPD220520P00027500 | 2022-05-13 3:14PM EDT | 27.50 | 1.37 | 0.93 | 1.05 | 0.00 | - | 3 | 36 | 21.09% |
| EPD220520P00028000 | 2022-04-29 3:25PM EDT | 28.00 | 2.11 | 1.41 | 1.51 | 0.00 | - | 10 | 60 | 0.00% |
| EPD220520P00030000 | 2022-05-13 12:30PM EDT | 30.00 | 3.60 | 3.40 | 3.55 | 0.00 | - | 1 | 1 | 56.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
