Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.833,05 -825,30 (-1,32%)
Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240621C00005000 | 2023-12-27 1:10PM EDT | 5.00 | 12.10 | 12.40 | 13.80 | 0.00 | - | 1 | 0 | 1,264.84% |
| IEP240621C00007500 | 2024-06-05 2:48PM EDT | 7.50 | 9.20 | 7.30 | 10.40 | 0.00 | - | 2 | 0 | 374.22% |
| IEP240621C00010000 | 2024-03-07 4:39PM EDT | 10.00 | 9.60 | 6.70 | 8.70 | 0.00 | - | 640 | 0 | 555.47% |
| IEP240621C00012500 | 2024-05-17 9:54AM EDT | 12.50 | 4.82 | 2.30 | 5.40 | 0.00 | - | 6 | 51 | 155.08% |
| IEP240621C00015000 | 2024-06-12 12:27PM EDT | 15.00 | 1.22 | 0.20 | 2.90 | 0.00 | - | 10 | 46 | 96.48% |
| IEP240621C00015500 | 2024-06-13 3:50PM EDT | 15.50 | 1.20 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 93.36% |
| IEP240621C00016000 | 2024-06-13 1:05PM EDT | 16.00 | 0.46 | 0.35 | 0.70 | -0.04 | -8.00% | 2 | 12 | 68.16% |
| IEP240621C00016500 | 2024-06-14 3:41PM EDT | 16.50 | 0.20 | 0.20 | 0.25 | -0.23 | -53.49% | 351 | 229 | 43.16% |
| IEP240621C00017000 | 2024-06-14 3:59PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 388 | 556 | 48.44% |
| IEP240621C00017500 | 2024-06-14 3:53PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 45 | 4,182 | 50.00% |
| IEP240621C00018000 | 2024-06-14 10:16AM EDT | 18.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 161 | 278 | 67.19% |
| IEP240621C00018500 | 2024-06-14 10:12AM EDT | 18.50 | 0.05 | 0.00 | 1.30 | -0.05 | -50.00% | 4 | 149 | 161.33% |
| IEP240621C00019000 | 2024-06-12 12:24PM EDT | 19.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 15 | 63 | 89.45% |
| IEP240621C00019500 | 2024-06-07 3:45PM EDT | 19.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 39 | 73 | 121.48% |
| IEP240621C00020000 | 2024-06-14 3:48PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 75 | 25,162 | 102.34% |
| IEP240621C00021000 | 2024-06-13 10:50AM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 134.38% |
| IEP240621C00021500 | 2024-06-07 12:53PM EDT | 21.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 14 | 14 | 181.25% |
| IEP240621C00022000 | 2024-06-05 1:59PM EDT | 22.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 15 | 26 | 175.78% |
| IEP240621C00022500 | 2024-06-13 1:52PM EDT | 22.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 5,363 | 132.81% |
| IEP240621C00025000 | 2024-06-10 1:55PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 1,468 | 164.84% |
| IEP240621C00027500 | 2024-05-17 3:49PM EDT | 27.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 15 | 484 | 276.17% |
| IEP240621C00030000 | 2024-06-14 11:02AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 421 | 196.88% |
| IEP240621C00032500 | 2024-05-17 10:23AM EDT | 32.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 17 | 260 | 218.75% |
| IEP240621C00035000 | 2024-06-13 1:07PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 492 | 237.50% |
| IEP240621C00037500 | 2023-11-08 12:36PM EDT | 37.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | - | 1 | 539.84% |
| IEP240621C00040000 | 2024-06-13 3:52PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 3 | 1,056 | 296.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240621P00007500 | 2023-12-26 10:57AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 411.72% |
| IEP240621P00010000 | 2024-05-03 3:44PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 1,825 | 279.69% |
| IEP240621P00012500 | 2024-06-06 11:16AM EDT | 12.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 2,617 | 142.19% |
| IEP240621P00014000 | 2024-05-30 3:23PM EDT | 14.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 23 | 121.88% |
| IEP240621P00014500 | 2024-05-29 2:34PM EDT | 14.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 2 | 102.73% |
| IEP240621P00015000 | 2024-06-14 3:37PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 81 | 892 | 55.08% |
| IEP240621P00015500 | 2024-06-14 3:48PM EDT | 15.50 | 0.30 | 0.00 | 0.25 | +0.25 | +500.00% | 26 | 183 | 59.57% |
| IEP240621P00016000 | 2024-06-14 3:49PM EDT | 16.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 532 | 274 | 37.31% |
| IEP240621P00016500 | 2024-06-14 1:34PM EDT | 16.50 | 0.70 | 0.00 | 1.05 | +0.18 | +34.62% | 101 | 57 | 97.66% |
| IEP240621P00017000 | 2024-06-13 1:05PM EDT | 17.00 | 0.87 | 0.80 | 3.00 | 0.00 | - | 1 | 175 | 158.98% |
| IEP240621P00017500 | 2024-06-14 3:14PM EDT | 17.50 | 1.37 | 1.25 | 1.55 | +0.10 | +7.87% | 3 | 1,643 | 51.17% |
| IEP240621P00018000 | 2024-06-05 10:26AM EDT | 18.00 | 2.15 | 0.20 | 4.00 | 0.00 | - | - | 80 | 97.27% |
| IEP240621P00020000 | 2024-06-13 9:45AM EDT | 20.00 | 4.50 | 3.30 | 6.00 | 0.00 | - | 1 | 150 | 225.98% |
| IEP240621P00022500 | 2024-06-13 9:45AM EDT | 22.50 | 7.05 | 5.70 | 8.40 | 0.00 | - | 1 | 415 | 269.53% |
| IEP240621P00025000 | 2024-06-07 12:22PM EDT | 25.00 | 8.30 | 7.10 | 9.10 | 0.00 | - | 1 | 14 | 236.72% |
| IEP240621P00027500 | 2024-05-10 3:52PM EDT | 27.50 | 10.48 | 9.50 | 12.90 | 0.00 | - | 10 | 0 | 472.85% |
| IEP240621P00030000 | 2024-05-16 1:19PM EDT | 30.00 | 13.31 | 12.70 | 16.50 | 0.00 | - | 1 | 0 | 397.85% |
| IEP240621P00032500 | 2023-11-15 3:45PM EDT | 32.50 | 14.62 | 15.50 | 20.30 | 0.00 | - | - | 6 | 543.56% |
| IEP240621P00040000 | 2024-02-28 3:38PM EDT | 40.00 | 22.11 | 21.10 | 26.00 | 0.00 | - | 1 | 4 | 701.95% |
