Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.160,11 +117,34 (+0,47%) CMC Crypto 200
598,52 +355,84 (+146,63%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
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 | 4.80 | 5.00 | 0.00 | - | - | 1 | 39.06% |
| LNT230421C00050000 | 2023-03-10 2:58PM EDT | 50.00 | 1.90 | 2.70 | 2.95 | 0.00 | - | 5 | 8 | 33.74% |
| LNT230421C00052500 | 2023-03-28 3:46PM EDT | 52.50 | 1.12 | 1.05 | 1.20 | +0.14 | +14.29% | 2 | 1,996 | 26.59% |
| LNT230421C00055000 | 2023-03-27 3:06PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 482 | 25.68% |
| LNT230421C00057500 | 2023-03-20 11:57AM EDT | 57.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 148 | 27.83% |
| LNT230421C00060000 | 2023-03-28 1:17PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 1,867 | 33.20% |
| LNT230421C00062500 | 2023-02-09 3:50PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 49.22% |
| LNT230421C00065000 | 2023-03-20 12:05PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 43 | 56.84% |
| LNT230421C00067500 | 2022-10-05 1:09PM EDT | 67.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 454 | 450 | 63.87% |
| LNT230421C00070000 | 2022-10-05 12:25PM EDT | 70.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 65.72% |
| LNT230421C00072500 | 2023-01-06 3:45PM EDT | 72.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 67.58% |
| 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 | 133.20% |
| LNT230421P00030000 | 2022-10-12 1:20PM EDT | 30.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 4 | 120.12% |
| LNT230421P00032500 | 2022-10-28 10:17AM EDT | 32.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 0 | 102.34% |
| LNT230421P00035000 | 2022-09-29 2:02PM EDT | 35.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 4 | 107.03% |
| LNT230421P00040000 | 2023-03-24 9:45AM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 50.00% |
| LNT230421P00042500 | 2023-03-24 10:35AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 93 | 49.02% |
| LNT230421P00045000 | 2023-03-24 2:08PM EDT | 45.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 7 | 23 | 40.23% |
| LNT230421P00047500 | 2023-03-28 10:10AM EDT | 47.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 1 | 38 | 33.64% |
| LNT230421P00050000 | 2023-03-28 10:10AM EDT | 50.00 | 0.66 | 0.55 | 0.75 | -0.09 | -12.00% | 1 | 31 | 28.91% |
| LNT230421P00052500 | 2023-03-23 11:26AM EDT | 52.50 | 2.25 | 1.40 | 1.60 | 0.00 | - | 10 | 362 | 24.17% |
| LNT230421P00055000 | 2023-03-21 9:54AM EDT | 55.00 | 2.60 | 3.10 | 3.30 | 0.00 | - | 21 | 436 | 22.17% |
| LNT230421P00057500 | 2023-03-28 3:45PM EDT | 57.50 | 5.30 | 3.10 | 7.60 | -1.30 | -19.70% | 1 | 24 | 75.05% |
| LNT230421P00060000 | 2023-01-17 11:00AM EDT | 60.00 | 4.70 | 4.50 | 9.40 | 0.00 | - | 7 | 0 | 72.51% |
| 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% |
