Deutsche Märkte schließen in 7 Stunden 46 Minuten
DAX
15.367,56 +186,82 (+1,23%) Euro Stoxx 50
4.215,75 +44,31 (+1,06%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.973,10 +30,30 (+1,56%) EUR/USD
1,1004 +0,0010 (+0,0880%) BTC-EUR
21.644,24 +583,92 (+2,77%)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230317C00019000 | 2022-08-08 10:10AM EST | 19.00 | 7.35 | 7.80 | 8.35 | 0.00 | - | - | 2 | 126.27% |
| EPD230317C00020000 | 2022-07-25 11:07AM EST | 20.00 | 6.04 | 6.85 | 7.35 | 0.00 | - | - | 5 | 113.97% |
| EPD230317C00021000 | 2022-07-26 8:55AM EST | 21.00 | 5.30 | 5.90 | 6.40 | 0.00 | - | - | 0 | 102.78% |
| EPD230317C00022000 | 2022-08-03 12:24PM EST | 22.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 1 | 13 | 93.41% |
| EPD230317C00023000 | 2022-08-04 8:49AM EST | 23.00 | 3.75 | 4.15 | 4.65 | 0.00 | - | 1 | 15 | 85.30% |
| EPD230317C00024000 | 2022-08-10 12:32PM EST | 24.00 | 3.20 | 3.55 | 3.80 | +0.15 | +4.92% | 5 | 1,066 | 80.32% |
| EPD230317C00025000 | 2022-08-11 12:18PM EST | 25.00 | 2.99 | 2.82 | 3.10 | +0.74 | +32.89% | 1 | 477 | 74.46% |
| EPD230317C00026000 | 2022-08-11 12:52PM EST | 26.00 | 2.30 | 2.20 | 2.41 | +0.52 | +29.21% | 15 | 443 | 68.95% |
| EPD230317C00027000 | 2022-08-11 12:23PM EST | 27.00 | 1.81 | 1.66 | 1.89 | +0.41 | +29.29% | 3 | 66 | 65.28% |
| EPD230317C00028000 | 2022-08-11 9:47AM EST | 28.00 | 1.20 | 1.23 | 1.42 | +0.33 | +37.93% | 1 | 87 | 62.06% |
| EPD230317C00029000 | 2022-08-11 12:28PM EST | 29.00 | 0.95 | 0.88 | 1.01 | +0.25 | +35.71% | 10 | 144 | 58.84% |
| EPD230317C00030000 | 2022-08-11 11:25AM EST | 30.00 | 0.63 | 0.60 | 0.70 | +0.08 | +14.55% | 23 | 268 | 56.10% |
| EPD230317C00031000 | 2022-08-11 10:10AM EST | 31.00 | 0.46 | 0.36 | 0.52 | +0.09 | +24.32% | 11 | 116 | 54.20% |
| EPD230317C00032000 | 2022-08-11 10:04AM EST | 32.00 | 0.32 | 0.27 | 0.39 | -0.05 | -13.51% | 23 | 2 | 54.59% |
| EPD230317C00033000 | 2022-08-11 8:55AM EST | 33.00 | 0.25 | 0.17 | 0.28 | +0.05 | +25.00% | 4 | 0 | 53.81% |
| EPD230317C00034000 | 2022-08-11 8:53AM EST | 34.00 | 0.16 | 0.11 | 0.20 | +0.05 | +45.45% | 2 | 1 | 53.32% |
| EPD230317C00035000 | 2022-07-29 11:40AM EST | 35.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 52.54% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230317P00015000 | 2022-07-18 9:14AM EST | 15.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | - | 0 | 97.27% |
| EPD230317P00018000 | 2022-07-14 9:17AM EST | 18.00 | 0.52 | 0.12 | 0.31 | 0.00 | - | - | 10 | 74.61% |
| EPD230317P00019000 | 2022-08-11 9:36AM EST | 19.00 | 0.28 | 0.19 | 0.29 | -0.04 | -12.50% | 4 | 12 | 67.38% |
| EPD230317P00020000 | 2022-08-11 9:41AM EST | 20.00 | 0.33 | 0.27 | 0.37 | -0.10 | -23.26% | 32 | 120 | 63.57% |
| EPD230317P00021000 | 2022-08-10 11:18AM EST | 21.00 | 0.49 | 0.40 | 0.60 | -0.11 | -18.33% | 14 | 141 | 63.48% |
| EPD230317P00022000 | 2022-08-10 10:05AM EST | 22.00 | 0.67 | 0.51 | 0.67 | -0.04 | -5.63% | 10 | 483 | 57.32% |
| EPD230317P00023000 | 2022-08-08 8:53AM EST | 23.00 | 0.90 | 0.70 | 0.88 | 0.00 | - | - | 37 | 54.30% |
| EPD230317P00024000 | 2022-08-09 10:25AM EST | 24.00 | 1.26 | 1.00 | 1.11 | 0.00 | - | 1 | 6 | 51.51% |
| EPD230317P00025000 | 2022-08-11 12:57PM EST | 25.00 | 1.33 | 1.31 | 1.38 | -0.46 | -25.70% | 44 | 76 | 48.44% |
| EPD230317P00026000 | 2022-08-11 12:57PM EST | 26.00 | 1.71 | 1.63 | 1.99 | -0.39 | -18.57% | 66 | 33 | 51.07% |
| EPD230317P00027000 | 2022-08-11 12:27PM EST | 27.00 | 2.15 | 2.08 | 2.37 | -0.40 | -15.69% | 2 | 13 | 44.63% |
| EPD230317P00030000 | 2022-08-10 10:48AM EST | 30.00 | 4.61 | 4.05 | 4.30 | +0.01 | +0.22% | 1 | 6 | 0.00% |
