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
61.402,52 +1.253,65 (+2,08%)
Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517C00002500 | 2024-04-30 2:55PM EDT | 2.50 | 15.40 | 13.70 | 16.20 | 0.00 | - | - | 0 | 3,340.63% |
| IEP240517C00005000 | 2024-05-13 3:10PM EDT | 5.00 | 13.40 | 11.20 | 13.70 | 0.00 | - | 2 | 0 | 2,096.88% |
| IEP240517C00012500 | 2024-05-17 11:53AM EDT | 12.50 | 4.58 | 2.60 | 6.20 | -2.12 | -31.64% | 40 | 40 | 364.06% |
| IEP240517C00015000 | 2024-05-16 3:13PM EDT | 15.00 | 3.60 | 0.00 | 3.70 | 0.00 | - | 140 | 0 | 129.69% |
| IEP240517C00017000 | 2024-05-17 12:15PM EDT | 17.00 | 0.05 | 0.00 | 0.40 | -1.25 | -96.15% | 38 | 40 | 78.13% |
| IEP240517C00017500 | 2024-05-17 10:21AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 27 | 19 | 57.81% |
| IEP240517C00018000 | 2024-05-17 3:41PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 20 | 165 | 87.50% |
| IEP240517C00018500 | 2024-05-17 9:39AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 19 | 1,416 | 114.06% |
| IEP240517C00019000 | 2024-05-17 3:52PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 14 | 418 | 137.50% |
| IEP240517C00019500 | 2024-05-16 10:24AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 171 | 160.94% |
| IEP240517C00020000 | 2024-05-17 1:14PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 36 | 1,139 | 182.81% |
| IEP240517C00021500 | 2024-05-10 3:00PM EDT | 21.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 463.28% |
| IEP240517C00022000 | 2024-05-08 1:37PM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 489.84% |
| IEP240517C00022500 | 2024-05-15 10:11AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 76 | 278.13% |
| IEP240517C00025000 | 2024-05-15 2:19PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 359.38% |
| IEP240517C00027500 | 2024-03-22 1:27PM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 655.47% |
| IEP240517C00035000 | 2024-05-13 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 600.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517P00010000 | 2024-04-05 3:33PM EDT | 10.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 50 | 50 | 1,100.00% |
| IEP240517P00012500 | 2024-04-26 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 45 | 300.00% |
| IEP240517P00015000 | 2024-05-17 3:03PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 639 | 135.94% |
| IEP240517P00015500 | 2024-05-07 11:55AM EDT | 15.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 2 | 262.50% |
| IEP240517P00016000 | 2024-05-17 10:15AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 71.88% |
| IEP240517P00016500 | 2024-05-15 2:59PM EDT | 16.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 136 | 65.63% |
| IEP240517P00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 1,018 | 1,007 | 42.19% |
| IEP240517P00017500 | 2024-05-17 3:41PM EDT | 17.50 | 0.60 | 0.50 | 2.00 | +0.15 | +33.33% | 262 | 2,090 | 244.14% |
| IEP240517P00018000 | 2024-05-17 3:56PM EDT | 18.00 | 2.75 | 1.00 | 2.75 | +1.85 | +205.56% | 47 | 673 | 330.47% |
| IEP240517P00018500 | 2024-05-16 9:51AM EDT | 18.50 | 1.60 | 0.90 | 4.50 | +0.10 | +6.67% | 20 | 46 | 473.05% |
| IEP240517P00019500 | 2024-05-01 9:30AM EDT | 19.50 | 2.60 | 0.80 | 5.00 | 0.00 | - | - | 1 | 285.16% |
| IEP240517P00020000 | 2024-05-17 2:02PM EDT | 20.00 | 2.60 | 2.55 | 5.50 | -0.30 | -10.34% | 37 | 571 | 539.84% |
| IEP240517P00021500 | 2024-05-08 9:30AM EDT | 21.50 | 5.00 | 3.60 | 7.00 | 0.00 | - | - | 1 | 561.72% |
| IEP240517P00022500 | 2024-04-03 10:21AM EDT | 22.50 | 6.50 | 3.50 | 8.00 | 0.00 | - | 2 | 3 | 345.31% |
| IEP240517P00027500 | 2024-04-01 1:13PM EDT | 27.50 | 11.06 | 8.10 | 12.90 | 0.00 | - | - | 1 | 1,384.38% |
| IEP240517P00030000 | 2024-04-01 1:16PM EDT | 30.00 | 14.03 | 10.60 | 15.40 | 0.00 | - | - | 1 | 1,488.67% |
