Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
39.664,59 +491,44 (+1,25%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.260,29 +1.900,11 (+3,37%) CMC Crypto 200
1.287,39 +38,27 (+3,06%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Intrepid Potash, Inc. (IPI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240920C00010000 | 2024-02-08 4:38PM EDT | 10.00 | 8.60 | 10.10 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| IPI240920C00015000 | 2024-02-06 12:09PM EDT | 15.00 | 5.06 | 8.00 | 8.80 | 0.00 | - | - | 20 | 64.36% |
| IPI240920C00016000 | 2024-03-05 11:12AM EDT | 16.00 | 6.30 | 6.30 | 7.90 | 0.00 | - | 1 | 0 | 81.64% |
| IPI240920C00018000 | 2024-05-09 1:22PM EDT | 18.00 | 6.25 | 7.20 | 9.90 | 0.00 | - | 1 | 1 | 142.77% |
| IPI240920C00019000 | 2024-05-10 10:00AM EDT | 19.00 | 6.80 | 6.20 | 7.60 | 0.00 | - | 50 | 50 | 111.38% |
| IPI240920C00020000 | 2024-05-20 3:19PM EDT | 20.00 | 7.30 | 4.50 | 6.50 | 0.00 | - | 5 | 184 | 88.67% |
| IPI240920C00021000 | 2024-05-09 10:35AM EDT | 21.00 | 4.05 | 4.80 | 7.00 | 0.00 | - | 1 | 17 | 111.38% |
| IPI240920C00022000 | 2024-06-03 11:46AM EDT | 22.00 | 6.22 | 2.50 | 5.00 | 0.00 | - | 10 | 41 | 71.39% |
| IPI240920C00023000 | 2024-06-21 11:38AM EDT | 23.00 | 2.45 | 1.90 | 2.90 | 0.00 | - | 1 | 14 | 51.47% |
| IPI240920C00024000 | 2024-06-17 12:31PM EDT | 24.00 | 1.93 | 1.35 | 2.45 | 0.00 | - | 20 | 54 | 62.06% |
| IPI240920C00025000 | 2024-06-24 9:37AM EDT | 25.00 | 1.52 | 1.00 | 3.10 | 0.00 | - | 1 | 166 | 61.38% |
| IPI240920C00026000 | 2024-06-12 10:33AM EDT | 26.00 | 1.95 | 0.80 | 1.50 | 0.00 | - | 2 | 54 | 56.13% |
| IPI240920C00027000 | 2024-06-03 3:17PM EDT | 27.00 | 2.23 | 0.60 | 0.90 | 0.00 | - | 15 | 48 | 47.85% |
| IPI240920C00028000 | 2024-06-25 3:00PM EDT | 28.00 | 0.66 | 0.45 | 0.70 | +0.11 | +20.00% | 8 | 96 | 47.80% |
| IPI240920C00029000 | 2024-06-25 3:19PM EDT | 29.00 | 0.45 | 0.30 | 0.50 | -0.10 | -18.18% | 25 | 25 | 46.48% |
| IPI240920C00030000 | 2024-06-21 11:20AM EDT | 30.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 283 | 54.00% |
| IPI240920C00031000 | 2024-05-16 2:46PM EDT | 31.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 63 | 82.62% |
| IPI240920C00032000 | 2024-05-22 11:38AM EDT | 32.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 100 | 159 | 57.57% |
| IPI240920C00033000 | 2024-06-04 2:16PM EDT | 33.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.13% |
| IPI240920C00035000 | 2024-05-10 1:38PM EDT | 35.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 40 | 64.60% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240920P00012000 | 2024-03-08 3:08PM EDT | 12.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 88.87% |
| IPI240920P00013000 | 2024-06-03 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.16% |
| IPI240920P00014000 | 2024-03-27 12:21PM EDT | 14.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 15 | 80.18% |
| IPI240920P00015000 | 2024-06-24 1:44PM EDT | 15.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 159 | 64.75% |
| IPI240920P00016000 | 2024-05-09 9:58AM EDT | 16.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 63 | 35 | 68.26% |
| IPI240920P00017000 | 2024-05-14 3:48PM EDT | 17.00 | 0.28 | 0.00 | 2.70 | 0.00 | - | 1 | 88 | 94.43% |
| IPI240920P00018000 | 2024-06-14 11:23AM EDT | 18.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 82 | 52.73% |
| IPI240920P00019000 | 2024-05-07 1:10PM EDT | 19.00 | 1.15 | 0.35 | 0.75 | 0.00 | - | 1 | 80 | 55.08% |
| IPI240920P00020000 | 2024-06-25 9:56AM EDT | 20.00 | 0.70 | 0.60 | 0.75 | +0.15 | +27.27% | 2 | 65 | 46.29% |
| IPI240920P00021000 | 2024-06-24 12:58PM EDT | 21.00 | 0.87 | 0.80 | 1.05 | 0.00 | - | 3 | 29 | 45.46% |
| IPI240920P00022000 | 2024-06-24 1:29PM EDT | 22.00 | 1.70 | 1.10 | 2.15 | 0.00 | - | 2 | 12 | 61.57% |
| IPI240920P00023000 | 2024-06-03 2:05PM EDT | 23.00 | 1.15 | 1.40 | 1.90 | 0.00 | - | 1 | 1 | 44.31% |
| IPI240920P00024000 | 2024-05-24 11:30AM EDT | 24.00 | 1.10 | 1.95 | 2.35 | 0.00 | - | 2 | 97 | 41.70% |
| IPI240920P00025000 | 2024-06-13 10:18AM EDT | 25.00 | 2.43 | 2.30 | 3.20 | 0.00 | - | 1 | 27 | 46.39% |
| IPI240920P00026000 | 2024-06-11 11:52AM EDT | 26.00 | 2.83 | 3.20 | 4.00 | 0.00 | - | 50 | 40 | 48.68% |
| IPI240920P00030000 | 2024-03-08 1:44PM EDT | 30.00 | 9.10 | 6.90 | 9.30 | 0.00 | - | 5 | 0 | 73.05% |
