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
61.832,99 -22,86 (-0,04%)
Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117C00002500 | 2024-03-07 1:55PM EDT | 2.50 | 17.50 | 12.80 | 16.80 | 0.00 | - | 10 | 0 | 290.23% |
| IEP250117C00005000 | 2024-01-10 12:21PM EDT | 5.00 | 12.49 | 11.80 | 16.50 | 0.00 | - | 15 | 2 | 303.13% |
| IEP250117C00007500 | 2023-10-04 9:52AM EDT | 7.50 | 9.00 | 9.80 | 14.00 | 0.00 | - | - | 0 | 214.45% |
| IEP250117C00010000 | 2024-06-06 10:32AM EDT | 10.00 | 6.90 | 5.70 | 7.00 | 0.00 | - | 1 | 18 | 75.20% |
| IEP250117C00012500 | 2024-06-13 11:03AM EDT | 12.50 | 4.40 | 3.90 | 4.30 | 0.00 | - | 1 | 95 | 44.09% |
| IEP250117C00015000 | 2024-06-13 3:46PM EDT | 15.00 | 2.65 | 2.30 | 2.70 | 0.00 | - | 1 | 1,372 | 43.07% |
| IEP250117C00017500 | 2024-06-14 10:23AM EDT | 17.50 | 0.89 | 1.45 | 1.70 | -0.55 | -38.19% | 1 | 1,421 | 44.63% |
| IEP250117C00020000 | 2024-06-14 3:55PM EDT | 20.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 40 | 3,510 | 43.31% |
| IEP250117C00022500 | 2024-06-14 10:30AM EDT | 22.50 | 0.66 | 0.45 | 0.70 | +0.01 | +1.54% | 9 | 2,787 | 47.66% |
| IEP250117C00025000 | 2024-06-14 2:37PM EDT | 25.00 | 0.41 | 0.25 | 0.50 | -0.09 | -18.00% | 2 | 2,606 | 50.10% |
| IEP250117C00027500 | 2024-06-13 1:38PM EDT | 27.50 | 0.25 | 0.20 | 0.40 | 0.00 | - | 9 | 966 | 53.42% |
| IEP250117C00030000 | 2024-06-14 1:29PM EDT | 30.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 5 | 2,892 | 51.56% |
| IEP250117C00032500 | 2024-06-13 12:17PM EDT | 32.50 | 0.20 | 0.10 | 1.00 | 0.00 | - | 3 | 285 | 69.73% |
| IEP250117C00035000 | 2024-06-14 1:32PM EDT | 35.00 | 0.11 | 0.00 | 0.25 | -0.04 | -26.67% | 1 | 1,833 | 54.30% |
| IEP250117C00037500 | 2024-06-14 10:44AM EDT | 37.50 | 0.05 | 0.05 | 0.40 | -0.10 | -66.67% | 51 | 182 | 64.55% |
| IEP250117C00040000 | 2024-06-14 2:50PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | -0.04 | -28.57% | 1 | 2,792 | 63.28% |
| IEP250117C00042500 | 2024-06-11 9:30AM EDT | 42.50 | 0.50 | 0.00 | 0.85 | 0.00 | - | 50 | 82 | 81.35% |
| IEP250117C00045000 | 2024-06-14 1:54PM EDT | 45.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 20 | 813 | 65.04% |
| IEP250117C00047500 | 2024-06-14 9:30AM EDT | 47.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 20 | 81 | 107.13% |
| IEP250117C00050000 | 2024-06-14 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 13 | 986 | 70.12% |
| IEP250117C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 1,012 | 79.39% |
| IEP250117C00060000 | 2024-06-07 11:37AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 59 | 673 | 81.25% |
| IEP250117C00065000 | 2024-06-14 3:50PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 555 | 75.39% |
| IEP250117C00070000 | 2024-06-12 3:05PM EDT | 70.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 84 | 159 | 130.42% |
| IEP250117C00075000 | 2024-06-14 2:34PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 43 | 5,074 | 81.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117P00002500 | 2024-02-29 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 170.31% |
| IEP250117P00005000 | 2023-05-26 1:58PM EDT | 5.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 130.57% |
| IEP250117P00007500 | 2024-04-23 11:44AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| IEP250117P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.40 | 0.25 | 0.50 | +0.07 | +21.21% | 5 | 933 | 56.74% |
| IEP250117P00012500 | 2024-06-13 3:25PM EDT | 12.50 | 1.00 | 0.85 | 1.05 | 0.00 | - | 2 | 563 | 53.86% |
| IEP250117P00015000 | 2024-06-14 1:28PM EDT | 15.00 | 2.25 | 1.85 | 2.20 | +0.10 | +4.65% | 4 | 3,773 | 54.05% |
| IEP250117P00017500 | 2024-06-13 9:35AM EDT | 17.50 | 3.65 | 3.10 | 4.70 | 0.00 | - | 55 | 756 | 62.35% |
| IEP250117P00020000 | 2024-06-13 11:20AM EDT | 20.00 | 6.20 | 3.90 | 6.20 | 0.00 | - | 50 | 1,007 | 73.19% |
| IEP250117P00022500 | 2024-06-07 3:14PM EDT | 22.50 | 7.36 | 6.00 | 10.30 | 0.00 | - | 1 | 101 | 73.34% |
| IEP250117P00025000 | 2024-06-12 1:14PM EDT | 25.00 | 10.00 | 8.20 | 12.50 | 0.00 | - | 100 | 593 | 76.07% |
| IEP250117P00027500 | 2024-03-15 1:02PM EDT | 27.50 | 11.90 | 9.50 | 14.10 | 0.00 | - | 1 | 108 | 56.25% |
| IEP250117P00030000 | 2024-05-16 1:19PM EDT | 30.00 | 13.95 | 14.20 | 16.20 | 0.00 | - | 1 | 527 | 87.01% |
| IEP250117P00032500 | 2024-02-21 10:41AM EDT | 32.50 | 17.50 | 14.80 | 19.50 | 0.00 | - | 3 | 110 | 78.47% |
| IEP250117P00035000 | 2024-02-05 3:44PM EDT | 35.00 | 18.50 | 15.70 | 20.10 | 0.00 | - | 3 | 122 | 95.65% |
| IEP250117P00037500 | 2023-11-24 10:30AM EDT | 37.50 | 22.14 | 19.00 | 23.30 | 0.00 | - | 12 | 62 | 117.14% |
| IEP250117P00040000 | 2024-06-07 3:27PM EDT | 40.00 | 24.07 | 22.00 | 26.00 | 0.00 | - | 1 | 582 | 65.43% |
| IEP250117P00045000 | 2024-03-25 2:25PM EDT | 45.00 | 28.80 | 26.50 | 31.00 | 0.00 | - | 10 | 282 | 134.13% |
| IEP250117P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 34.00 | 31.00 | 35.50 | 0.00 | - | 1 | 124 | 129.30% |
| IEP250117P00055000 | 2023-12-19 10:33AM EDT | 55.00 | 40.10 | 35.50 | 40.50 | 0.00 | - | 1 | 130 | 135.25% |
| IEP250117P00060000 | 2024-06-07 3:27PM EDT | 60.00 | 43.87 | 42.00 | 46.50 | 0.00 | - | 1 | 125 | 100.83% |
| IEP250117P00065000 | 2024-05-09 9:54AM EDT | 65.00 | 47.50 | 46.50 | 49.40 | 0.00 | - | 1 | 13 | 111.62% |
| IEP250117P00070000 | 2023-04-10 9:38AM EDT | 70.00 | 23.80 | 40.00 | 45.00 | 0.00 | - | 2 | 8 | 0.00% |
| IEP250117P00075000 | 2024-05-10 9:33AM EDT | 75.00 | 57.78 | 56.30 | 60.50 | 0.00 | - | 1 | 124 | 153.61% |
