Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.435,71 -357,69 (-1,39%)
Alliant Energy Corporation (LNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNT230421C00047500 | 2023-03-08 10:50AM EDT | 47.50 | 4.40 | 4.70 | 5.00 | 0.00 | - | - | 1 | 39.89% |
| LNT230421C00050000 | 2023-03-10 2:58PM EDT | 50.00 | 1.90 | 2.75 | 2.95 | 0.00 | - | 5 | 8 | 33.72% |
| LNT230421C00052500 | 2023-03-24 2:08PM EDT | 52.50 | 0.98 | 1.20 | 1.35 | +0.23 | +30.67% | 2 | 1,996 | 28.86% |
| LNT230421C00055000 | 2023-03-24 2:08PM EDT | 55.00 | 0.40 | 0.30 | 0.50 | +0.08 | +25.00% | 27 | 508 | 27.34% |
| LNT230421C00057500 | 2023-03-20 11:57AM EDT | 57.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 148 | 26.86% |
| LNT230421C00060000 | 2023-03-22 11:29AM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 1,867 | 39.26% |
| LNT230421C00062500 | 2023-02-09 3:50PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 47.07% |
| LNT230421C00065000 | 2023-03-20 12:05PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 43 | 54.20% |
| LNT230421C00067500 | 2022-10-05 1:09PM EDT | 67.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 454 | 450 | 60.84% |
| LNT230421C00070000 | 2022-10-05 12:25PM EDT | 70.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 62.50% |
| LNT230421C00072500 | 2023-01-06 3:45PM EDT | 72.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.26% |
| LNT230421C00075000 | 2022-10-26 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNT230421P00027500 | 2022-10-12 12:35PM EDT | 27.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 4 | 125.59% |
| LNT230421P00030000 | 2022-10-12 1:20PM EDT | 30.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 4 | 113.09% |
| LNT230421P00032500 | 2022-10-28 10:17AM EDT | 32.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 0 | 96.29% |
| LNT230421P00035000 | 2022-09-29 2:02PM EDT | 35.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 4 | 100.68% |
| LNT230421P00040000 | 2023-03-24 9:45AM EDT | 40.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 1 | 12 | 54.88% |
| LNT230421P00042500 | 2023-03-24 10:35AM EDT | 42.50 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 4 | 89 | 48.83% |
| LNT230421P00045000 | 2023-03-24 2:08PM EDT | 45.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 7 | 19 | 39.75% |
| LNT230421P00047500 | 2023-03-24 3:44PM EDT | 47.50 | 0.50 | 0.35 | 0.50 | +0.14 | +38.89% | 7 | 33 | 35.45% |
| LNT230421P00050000 | 2023-03-23 3:33PM EDT | 50.00 | 1.55 | 0.80 | 0.90 | 0.00 | - | 1 | 30 | 29.44% |
| LNT230421P00052500 | 2023-03-23 11:26AM EDT | 52.50 | 2.25 | 1.70 | 1.85 | 0.00 | - | 10 | 362 | 25.88% |
| LNT230421P00055000 | 2023-03-21 9:54AM EDT | 55.00 | 2.60 | 3.30 | 3.60 | 0.00 | - | 21 | 436 | 25.73% |
| LNT230421P00057500 | 2023-03-07 12:00PM EDT | 57.50 | 6.60 | 4.70 | 7.90 | 0.00 | - | 1 | 24 | 74.85% |
| LNT230421P00060000 | 2023-01-17 11:00AM EDT | 60.00 | 4.70 | 4.50 | 9.40 | 0.00 | - | 7 | 0 | 66.21% |
| LNT230421P00062500 | 2022-11-08 10:32AM EDT | 62.50 | 11.20 | 8.00 | 8.20 | 0.00 | - | - | 0 | 0.00% |
| LNT230421P00085000 | 2022-11-14 2:14PM EDT | 85.00 | 31.02 | 26.50 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
