Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.480,64 -65,11 (-0,11%)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018C00030000 | 2024-04-11 10:51AM EDT | 30.00 | 8.00 | 8.40 | 12.40 | 0.00 | - | - | 2 | 68.36% |
| FE241018C00031000 | 2024-04-05 10:12AM EDT | 31.00 | 7.30 | 7.80 | 10.40 | 0.00 | - | 1 | 4 | 49.46% |
| FE241018C00032000 | 2024-04-30 2:08PM EDT | 32.00 | 6.95 | 6.70 | 10.00 | 0.00 | - | 1 | 17 | 53.86% |
| FE241018C00033000 | 2024-03-20 1:24PM EDT | 33.00 | 6.10 | 4.50 | 6.10 | 0.00 | - | 1 | 14 | 0.00% |
| FE241018C00034000 | 2024-04-08 9:37AM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FE241018C00035000 | 2024-05-13 3:47PM EDT | 35.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 1 | 36 | 27.34% |
| FE241018C00036000 | 2024-05-13 3:18PM EDT | 36.00 | 4.70 | 3.60 | 6.60 | 0.00 | - | 6 | 16 | 43.63% |
| FE241018C00037000 | 2024-05-14 11:55AM EDT | 37.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | 1 | 66 | 22.68% |
| FE241018C00038000 | 2024-05-03 11:58AM EDT | 38.00 | 2.42 | 3.20 | 5.40 | 0.00 | - | 2 | 133 | 42.70% |
| FE241018C00039000 | 2024-05-15 3:52PM EDT | 39.00 | 2.83 | 1.50 | 4.60 | 0.00 | - | 6 | 340 | 39.75% |
| FE241018C00040000 | 2024-05-16 10:19AM EDT | 40.00 | 2.25 | 1.90 | 2.00 | 0.00 | - | 1 | 606 | 19.09% |
| FE241018C00041000 | 2024-05-15 10:31AM EDT | 41.00 | 1.73 | 1.40 | 1.50 | 0.00 | - | 2 | 208 | 18.51% |
| FE241018C00042000 | 2024-05-16 3:35PM EDT | 42.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 11 | 263 | 17.58% |
| FE241018C00043000 | 2024-05-16 12:53PM EDT | 43.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 185 | 98 | 17.38% |
| FE241018C00044000 | 2024-05-16 12:55PM EDT | 44.00 | 0.55 | 0.40 | 1.45 | 0.00 | - | 8 | 91 | 27.86% |
| FE241018C00045000 | 2024-05-16 2:29PM EDT | 45.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 14 | 75 | 16.19% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018P00030000 | 2024-04-15 10:10AM EDT | 30.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 1 | 37.84% |
| FE241018P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 39.45% |
| FE241018P00032000 | 2024-05-01 2:59PM EDT | 32.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 14 | 24.37% |
| FE241018P00033000 | 2024-04-19 11:28AM EDT | 33.00 | 0.52 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 23.00% |
| FE241018P00034000 | 2024-05-01 2:49PM EDT | 34.00 | 0.48 | 0.20 | 0.30 | 0.00 | - | 2 | 1 | 21.39% |
| FE241018P00035000 | 2024-05-07 9:40AM EDT | 35.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 19.51% |
| FE241018P00037000 | 2024-05-16 10:06AM EDT | 37.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 22 | 74 | 17.75% |
| FE241018P00038000 | 2024-03-14 11:58AM EDT | 38.00 | 2.05 | 2.25 | 3.20 | 0.00 | - | 85 | 85 | 41.09% |
| FE241018P00039000 | 2024-05-16 2:58PM EDT | 39.00 | 1.03 | 0.90 | 2.80 | 0.00 | - | 11 | 24 | 32.23% |
| FE241018P00040000 | 2024-05-16 2:19PM EDT | 40.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 19 | 32 | 15.16% |
| FE241018P00041000 | 2024-05-09 11:24AM EDT | 41.00 | 2.20 | 1.90 | 3.00 | 0.00 | - | 5 | 21 | 23.76% |
| FE241018P00042000 | 2024-05-13 3:07PM EDT | 42.00 | 2.80 | 2.20 | 4.10 | 0.00 | - | 1 | 20 | 28.47% |
| FE241018P00043000 | 2024-05-13 3:18PM EDT | 43.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 13.70% |
