Deutsche Märkte schließen in 52 Minuten

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,460,00 (0,00%)
Ab 10:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EPD220520C000150002022-04-27 2:00PM EDT15.0011.3011.4511.650.00--0301.56%
EPD220520C000170002022-05-06 10:11AM EDT17.009.259.509.600.00-11243.75%
EPD220520C000200002022-04-27 3:24PM EDT20.006.146.456.600.00-50155.47%
EPD220520C000210002022-04-27 3:24PM EDT21.005.145.455.600.00-50132.81%
EPD220520C000220002022-05-16 12:04PM EDT22.004.454.454.600.00-11110.16%
EPD220520C000230002022-04-27 2:37PM EDT23.003.203.453.550.00-84279.69%
EPD220520C000235002022-04-28 2:25PM EDT23.502.972.973.050.00-101073.44%
EPD220520C000240002022-05-16 9:30AM EDT24.002.452.492.600.00-11516171.48%
EPD220520C000245002022-05-02 3:30PM EDT24.501.162.022.120.00-10010064.84%
EPD220520C000250002022-05-16 1:52PM EDT25.001.491.521.580.00-71,50253.91%
EPD220520C000255002022-05-16 1:42PM EDT25.501.101.011.130.00-1236347.27%
EPD220520C000260002022-05-17 10:00AM EDT26.000.700.580.67+0.11+18.64%153,23736.33%
EPD220520C000265002022-05-17 10:20AM EDT26.500.290.240.30+0.04+16.00%331,86328.91%
EPD220520C000270002022-05-17 10:22AM EDT27.000.090.070.11-0.02-18.18%2865,59027.54%
EPD220520C000275002022-05-17 10:06AM EDT27.500.020.020.03-0.02-50.00%444,27326.95%
EPD220520C000280002022-05-16 3:12PM EDT28.000.010.000.020.00-483,26732.81%
EPD220520C000285002022-05-16 3:19PM EDT28.500.010.000.020.00-2149440.63%
EPD220520C000290002022-05-05 10:10AM EDT29.000.040.000.030.00-210952.34%
EPD220520C000295002022-05-11 2:40PM EDT29.500.020.000.030.00-1153.13%
EPD220520C000300002022-05-16 3:20PM EDT30.000.010.000.010.00-9020750.00%
EPD220520C000320002022-03-18 12:20PM EDT32.000.040.000.040.00-202089.06%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EPD220520P000180002022-03-30 12:59PM EDT18.000.030.000.070.00-22182.81%
EPD220520P000190002022-03-18 3:33PM EDT19.000.080.000.060.00-2525156.25%
EPD220520P000200002022-05-06 3:41PM EDT20.000.020.000.020.00-221115.63%
EPD220520P000210002022-04-26 2:17PM EDT21.000.020.000.080.00-2040121.09%
EPD220520P000220002022-05-16 11:06AM EDT22.000.010.000.100.00-21,376104.69%
EPD220520P000225002022-05-03 2:39PM EDT22.500.050.000.150.00-110102.34%
EPD220520P000230002022-05-11 1:43PM EDT23.000.020.000.030.00-3020667.19%
EPD220520P000235002022-05-11 11:56AM EDT23.500.010.000.100.00-26973.44%
EPD220520P000240002022-05-12 3:39PM EDT24.000.080.000.060.00-1267056.25%
EPD220520P000245002022-05-16 11:43AM EDT24.500.030.000.030.00-21,76746.48%
EPD220520P000250002022-05-17 10:05AM EDT25.000.030.010.040.00-51,20139.06%
EPD220520P000255002022-05-17 9:32AM EDT25.500.040.020.05-0.02-33.33%22,83430.47%
EPD220520P000260002022-05-17 10:00AM EDT26.000.090.070.11-0.04-30.77%352,07125.78%
EPD220520P000265002022-05-16 3:45PM EDT26.500.310.210.270.00-3934222.56%
EPD220520P000270002022-05-16 2:10PM EDT27.000.560.540.600.00-8535621.49%
EPD220520P000275002022-05-13 3:14PM EDT27.501.370.931.050.00-33621.09%
EPD220520P000280002022-04-29 3:25PM EDT28.002.111.411.510.00-10600.00%
EPD220520P000300002022-05-13 12:30PM EDT30.003.603.403.550.00-1156.25%