Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.688,82 -258,11 (-0,66%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.608,56 -1.000,33 (-1,52%) CMC Crypto 200
1.524,74 +36,20 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Genie Energy Ltd. (GNE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240621C00010000 | 2024-05-20 12:41PM EDT | 10.00 | 5.57 | 5.00 | 7.00 | 0.00 | - | 1 | 0 | 159.38% |
| GNE240621C00012500 | 2024-05-09 10:15AM EDT | 12.50 | 2.65 | 2.80 | 4.40 | 0.00 | - | 5 | 4 | 106.84% |
| GNE240621C00015000 | 2024-05-10 11:16AM EDT | 15.00 | 0.85 | 0.75 | 1.50 | 0.00 | - | 2 | 10 | 70.70% |
| GNE240621C00017500 | 2024-05-20 12:07PM EDT | 17.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 44.92% |
| GNE240621C00020000 | 2024-05-08 10:57AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 104 | 52.34% |
| GNE240621C00022500 | 2024-04-22 9:42AM EDT | 22.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 514 | 111.91% |
| GNE240621C00025000 | 2024-03-18 2:34PM EDT | 25.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 47 | 131.45% |
| GNE240621C00030000 | 2024-04-18 9:36AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 243 | 175.98% |
| GNE240621C00035000 | 2024-02-22 2:40PM EDT | 35.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 188.28% |
| GNE240621C00040000 | 2024-02-09 4:35PM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 208.98% |
| GNE240621C00045000 | 2024-01-08 12:02PM EDT | 45.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 34 | 0 | 205.08% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240621P00012500 | 2024-04-23 3:52PM EDT | 12.50 | 0.22 | 0.00 | 0.45 | 0.00 | - | 29 | 45 | 70.90% |
| GNE240621P00015000 | 2024-05-21 11:28AM EDT | 15.00 | 0.38 | 0.25 | 0.45 | -0.07 | -15.56% | 3 | 91 | 37.21% |
| GNE240621P00017500 | 2024-04-12 3:35PM EDT | 17.50 | 2.80 | 2.25 | 2.65 | 0.00 | - | 2 | 25 | 60.94% |
| GNE240621P00020000 | 2024-05-21 11:24AM EDT | 20.00 | 4.45 | 4.20 | 5.20 | +0.50 | +12.66% | 10 | 22 | 69.14% |
| GNE240621P00022500 | 2024-04-03 1:07PM EDT | 22.50 | 7.77 | 6.20 | 7.30 | 0.00 | - | 15 | 141 | 101.76% |
| GNE240621P00025000 | 2024-01-31 2:05PM EDT | 25.00 | 6.40 | 6.80 | 7.30 | 0.00 | - | 1 | 34 | 0.00% |
| GNE240621P00030000 | 2024-03-01 3:57PM EDT | 30.00 | 11.70 | 12.60 | 16.80 | 0.00 | - | 3 | 0 | 136.72% |
