Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.956,22 -429,87 (-1,12%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,71 -52,36 (-3,91%) Nasdaq Compositive
15.784,91 -198,17 (-1,24%) S&P 500
5.064,55 -51,62 (-1,01%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503C00050000 | 2024-04-12 2:48PM EDT | 50.00 | 13.55 | 17.10 | 17.25 | 0.00 | - | 4 | 4 | 124.22% |
| NEE240503C00051000 | 2024-03-26 11:46AM EDT | 51.00 | 11.83 | 15.85 | 16.75 | 0.00 | - | 1 | 0 | 135.16% |
| NEE240503C00055000 | 2024-04-25 11:43AM EDT | 55.00 | 11.26 | 12.15 | 12.25 | 0.00 | - | 3 | 4 | 88.28% |
| NEE240503C00056000 | 2024-04-24 3:49PM EDT | 56.00 | 10.90 | 11.15 | 11.30 | 0.00 | - | 1 | 3 | 65.63% |
| NEE240503C00057000 | 2024-04-16 2:25PM EDT | 57.00 | 5.10 | 10.15 | 10.30 | 0.00 | - | 10 | 24 | 59.38% |
| NEE240503C00058000 | 2024-04-30 10:22AM EDT | 58.00 | 9.48 | 9.15 | 9.30 | +2.51 | +36.01% | 1 | 9 | 53.13% |
| NEE240503C00059000 | 2024-04-24 1:32PM EDT | 59.00 | 7.80 | 8.15 | 8.30 | 0.00 | - | 4 | 7 | 71.88% |
| NEE240503C00060000 | 2024-04-29 3:35PM EDT | 60.00 | 7.53 | 7.15 | 7.30 | 0.00 | - | 3 | 37 | 64.06% |
| NEE240503C00061000 | 2024-04-25 10:15AM EDT | 61.00 | 4.70 | 6.15 | 6.30 | 0.00 | - | 10 | 38 | 56.64% |
| NEE240503C00062000 | 2024-04-26 3:48PM EDT | 62.00 | 4.15 | 5.15 | 5.30 | 0.00 | - | 203 | 572 | 48.83% |
| NEE240503C00063000 | 2024-04-29 3:07PM EDT | 63.00 | 4.20 | 4.15 | 5.30 | 0.00 | - | 1 | 215 | 70.70% |
| NEE240503C00064000 | 2024-04-30 9:59AM EDT | 64.00 | 3.42 | 3.20 | 3.30 | -0.25 | -6.81% | 9 | 215 | 33.01% |
| NEE240503C00065000 | 2024-04-30 1:27PM EDT | 65.00 | 2.35 | 2.27 | 2.33 | -0.15 | -6.00% | 7 | 255 | 27.15% |
| NEE240503C00066000 | 2024-04-30 1:01PM EDT | 66.00 | 1.49 | 1.44 | 1.49 | -0.54 | -26.60% | 55 | 362 | 25.98% |
| NEE240503C00067000 | 2024-04-30 2:40PM EDT | 67.00 | 0.79 | 0.78 | 0.81 | -0.23 | -22.55% | 60 | 1,463 | 24.81% |
| NEE240503C00068000 | 2024-04-30 2:38PM EDT | 68.00 | 0.38 | 0.34 | 0.36 | -0.13 | -25.49% | 242 | 2,935 | 24.07% |
| NEE240503C00069000 | 2024-04-30 1:13PM EDT | 69.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 10 | 432 | 25.10% |
| NEE240503C00070000 | 2024-04-30 12:12PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 17 | 261 | 26.37% |
| NEE240503C00071000 | 2024-04-30 2:40PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 91 | 28.91% |
| NEE240503C00072000 | 2024-04-29 3:56PM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 44 | 77 | 36.72% |
| NEE240503C00073000 | 2024-04-29 2:40PM EDT | 73.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 17 | 42.58% |
| NEE240503C00074000 | 2024-04-09 10:00AM EDT | 74.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 1 | 57.03% |
| NEE240503C00075000 | 2024-04-23 3:26PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 63.09% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503P00051000 | 2024-04-10 12:03PM EDT | 51.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 139.06% |
| NEE240503P00052000 | 2024-04-12 2:11PM EDT | 52.00 | 0.06 | 0.00 | 0.79 | 0.00 | - | 1 | 2 | 175.00% |
| NEE240503P00053000 | 2024-04-19 2:25PM EDT | 53.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 164.84% |
| NEE240503P00054000 | 2024-04-23 3:26PM EDT | 54.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 1 | 8 | 154.49% |
| NEE240503P00055000 | 2024-04-24 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 1 | 93.75% |
| NEE240503P00056000 | 2024-04-22 1:44PM EDT | 56.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 11 | 14 | 134.57% |
| NEE240503P00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 847 | 86.33% |
| NEE240503P00058000 | 2024-04-22 3:41PM EDT | 58.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 41 | 126 | 132.32% |
| NEE240503P00059000 | 2024-04-26 12:59PM EDT | 59.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 421 | 121.48% |
| NEE240503P00060000 | 2024-04-26 10:18AM EDT | 60.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 5 | 1,328 | 69.92% |
| NEE240503P00061000 | 2024-04-29 1:46PM EDT | 61.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 218 | 65.04% |
| NEE240503P00062000 | 2024-04-29 3:26PM EDT | 62.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 359 | 51.17% |
| NEE240503P00063000 | 2024-04-29 3:03PM EDT | 63.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 6 | 364 | 58.79% |
| NEE240503P00064000 | 2024-04-30 2:27PM EDT | 64.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 181 | 29.69% |
| NEE240503P00065000 | 2024-04-30 2:05PM EDT | 65.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 45 | 307 | 27.93% |
| NEE240503P00066000 | 2024-04-30 1:34PM EDT | 66.00 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 69 | 288 | 25.98% |
| NEE240503P00067000 | 2024-04-30 2:35PM EDT | 67.00 | 0.57 | 0.57 | 0.59 | +0.08 | +16.33% | 33 | 180 | 24.81% |
| NEE240503P00068000 | 2024-04-30 2:31PM EDT | 68.00 | 1.14 | 1.14 | 1.17 | +0.08 | +7.55% | 27 | 76 | 25.29% |
| NEE240503P00069000 | 2024-04-29 10:51AM EDT | 69.00 | 1.58 | 1.88 | 1.96 | 0.00 | - | 1 | 1 | 26.76% |
| NEE240503P00072000 | 2024-04-24 3:49PM EDT | 72.00 | 5.20 | 4.75 | 4.90 | 0.00 | - | - | 0 | 46.48% |
| NEE240503P00073000 | 2024-04-25 9:47AM EDT | 73.00 | 7.05 | 5.75 | 5.90 | 0.00 | - | - | 0 | 53.32% |
| NEE240503P00077000 | 2024-04-30 9:32AM EDT | 77.00 | 10.10 | 9.75 | 9.90 | -0.55 | -5.16% | 1 | 1 | 65.63% |
| NEE240503P00078000 | 2024-04-26 10:31AM EDT | 78.00 | 11.75 | 10.75 | 10.90 | 0.00 | - | 2 | 0 | 71.09% |
