Deutsche Märkte öffnen in 6 Stunden 11 Minuten
Nikkei 225
38.614,16 -306,10 (-0,79%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.133,00 -753,75 (-1,24%) CMC Crypto 200
1.375,67 -18,37 (-1,32%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524C00050000 | 2024-04-23 1:00PM EDT | 50.00 | 17.00 | 24.50 | 28.25 | 0.00 | - | - | 2 | 271.58% |
| NEE240524C00051000 | 2024-04-23 11:59AM EDT | 51.00 | 16.10 | 23.40 | 27.25 | 0.00 | - | - | 1 | 262.11% |
| NEE240524C00054000 | 2024-05-09 2:18PM EDT | 54.00 | 19.92 | 20.65 | 24.15 | 0.00 | - | 3 | 3 | 229.98% |
| NEE240524C00055000 | 2024-05-09 12:58PM EDT | 55.00 | 18.74 | 19.60 | 23.25 | 0.00 | - | 2 | 2 | 87.50% |
| NEE240524C00056000 | 2024-04-19 12:21PM EDT | 56.00 | 9.05 | 18.60 | 22.25 | 0.00 | - | 1 | 1 | 82.81% |
| NEE240524C00057000 | 2024-04-19 2:35PM EDT | 57.00 | 8.24 | 18.10 | 21.25 | 0.00 | - | 1 | 0 | 122.27% |
| NEE240524C00058000 | 2024-04-19 1:53PM EDT | 58.00 | 7.20 | 16.60 | 18.95 | 0.00 | - | 3 | 3 | 137.01% |
| NEE240524C00059000 | 2024-05-15 3:37PM EDT | 59.00 | 18.07 | 15.55 | 18.90 | 0.00 | - | 2 | 9 | 176.76% |
| NEE240524C00060000 | 2024-05-06 11:03AM EDT | 60.00 | 11.07 | 15.70 | 16.75 | 0.00 | - | 5 | 19 | 110.45% |
| NEE240524C00061000 | 2024-05-01 11:52AM EDT | 61.00 | 7.50 | 15.25 | 16.45 | 0.00 | - | 18 | 29 | 111.13% |
| NEE240524C00062000 | 2024-05-16 2:11PM EDT | 62.00 | 15.10 | 14.30 | 16.75 | +4.65 | +44.50% | 10 | 21 | 137.89% |
| NEE240524C00063000 | 2024-05-15 12:05PM EDT | 63.00 | 13.62 | 12.90 | 15.30 | 0.00 | - | 2 | 24 | 111.82% |
| NEE240524C00064000 | 2024-05-16 12:56PM EDT | 64.00 | 13.05 | 11.80 | 14.25 | +2.55 | +24.29% | 1 | 30 | 101.56% |
| NEE240524C00065000 | 2024-05-09 2:22PM EDT | 65.00 | 9.01 | 10.70 | 12.45 | 0.00 | - | 10 | 58 | 68.16% |
| NEE240524C00066000 | 2024-05-13 12:15PM EDT | 66.00 | 8.41 | 9.90 | 12.25 | 0.00 | - | 1 | 85 | 90.67% |
| NEE240524C00067000 | 2024-05-15 11:42AM EDT | 67.00 | 9.92 | 8.95 | 11.30 | 0.00 | - | 2 | 110 | 86.08% |
| NEE240524C00068000 | 2024-05-15 1:50PM EDT | 68.00 | 8.92 | 8.00 | 10.30 | 0.00 | - | 11 | 622 | 80.32% |
| NEE240524C00069000 | 2024-05-14 1:55PM EDT | 69.00 | 6.11 | 7.00 | 7.80 | 0.00 | - | 4 | 96 | 59.47% |
| NEE240524C00070000 | 2024-05-16 3:19PM EDT | 70.00 | 6.75 | 5.95 | 7.50 | -0.60 | -8.16% | 71 | 2,331 | 50.00% |
| NEE240524C00071000 | 2024-05-16 3:04PM EDT | 71.00 | 5.80 | 4.55 | 6.35 | -0.35 | -5.69% | 4 | 232 | 65.97% |
| NEE240524C00072000 | 2024-05-15 3:57PM EDT | 72.00 | 5.53 | 3.65 | 5.40 | +0.22 | +4.14% | 5 | 438 | 59.96% |
| NEE240524C00073000 | 2024-05-16 1:03PM EDT | 73.00 | 4.31 | 2.56 | 5.65 | +0.31 | +7.75% | 1 | 150 | 83.89% |
| NEE240524C00074000 | 2024-05-16 2:08PM EDT | 74.00 | 3.31 | 1.79 | 2.90 | +0.19 | +6.09% | 18 | 358 | 30.86% |
| NEE240524C00075000 | 2024-05-16 3:17PM EDT | 75.00 | 2.02 | 1.90 | 2.31 | -0.39 | -16.18% | 45 | 676 | 33.55% |
| NEE240524C00076000 | 2024-05-16 3:49PM EDT | 76.00 | 1.28 | 1.30 | 1.38 | -0.76 | -37.25% | 190 | 368 | 25.83% |
| NEE240524C00077000 | 2024-05-16 3:49PM EDT | 77.00 | 0.79 | 0.79 | 0.86 | -0.51 | -39.23% | 166 | 249 | 24.95% |
| NEE240524C00078000 | 2024-05-16 3:52PM EDT | 78.00 | 0.45 | 0.45 | 0.51 | -0.40 | -47.06% | 214 | 348 | 24.81% |
| NEE240524C00079000 | 2024-05-16 3:45PM EDT | 79.00 | 0.25 | 0.24 | 0.45 | -0.18 | -41.86% | 56 | 63 | 29.93% |
| NEE240524C00080000 | 2024-05-16 3:58PM EDT | 80.00 | 0.16 | 0.13 | 0.18 | -0.15 | -48.39% | 98 | 159 | 26.37% |
| NEE240524C00088000 | 2024-05-16 12:36PM EDT | 88.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 3 | 5 | 57.42% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.71% |
| NEE240524P00053000 | 2024-04-22 2:19PM EDT | 53.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 158.01% |
| NEE240524P00054000 | 2024-04-24 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 151.37% |
| NEE240524P00055000 | 2024-04-23 10:47AM EDT | 55.00 | 1.33 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 144.73% |
| NEE240524P00056000 | 2024-04-16 11:07AM EDT | 56.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.28% |
| NEE240524P00057000 | 2024-05-03 9:30AM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 131.84% |
| NEE240524P00058000 | 2024-05-02 12:05PM EDT | 58.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 125.49% |
| NEE240524P00059000 | 2024-05-02 12:05PM EDT | 59.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 119.24% |
| NEE240524P00060000 | 2024-05-09 2:21PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 113.09% |
| NEE240524P00061000 | 2024-05-08 11:06AM EDT | 61.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 32 | 227 | 106.84% |
| NEE240524P00062000 | 2024-05-15 9:55AM EDT | 62.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 100.78% |
| NEE240524P00063000 | 2024-05-07 11:55AM EDT | 63.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 8 | 134 | 78.32% |
| NEE240524P00064000 | 2024-05-08 2:22PM EDT | 64.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 21 | 52 | 88.67% |
| NEE240524P00065000 | 2024-05-09 11:09AM EDT | 65.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 848 | 82.72% |
| NEE240524P00066000 | 2024-05-09 12:21PM EDT | 66.00 | 0.38 | 0.00 | 0.38 | +0.25 | +192.31% | 2 | 204 | 65.04% |
| NEE240524P00067000 | 2024-05-16 12:38PM EDT | 67.00 | 0.02 | 0.02 | 0.20 | -0.07 | -77.78% | 2 | 126 | 53.13% |
| NEE240524P00068000 | 2024-05-16 12:39PM EDT | 68.00 | 0.06 | 0.01 | 0.13 | -0.02 | -25.00% | 2 | 52 | 49.90% |
| NEE240524P00069000 | 2024-05-16 2:56PM EDT | 69.00 | 0.03 | 0.02 | 0.15 | -0.06 | -66.67% | 36 | 116 | 46.29% |
| NEE240524P00070000 | 2024-05-16 12:40PM EDT | 70.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 1,884 | 37.50% |
| NEE240524P00071000 | 2024-05-16 12:40PM EDT | 71.00 | 0.08 | 0.01 | 0.17 | +0.01 | +14.29% | 6 | 1,657 | 37.11% |
| NEE240524P00072000 | 2024-05-16 3:46PM EDT | 72.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 37 | 158 | 27.74% |
| NEE240524P00073000 | 2024-05-16 3:39PM EDT | 73.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 5 | 240 | 25.68% |
| NEE240524P00074000 | 2024-05-16 3:04PM EDT | 74.00 | 0.24 | 0.21 | 0.30 | -0.02 | -7.69% | 34 | 343 | 25.10% |
| NEE240524P00075000 | 2024-05-16 3:59PM EDT | 75.00 | 0.46 | 0.46 | 0.52 | +0.05 | +12.20% | 62 | 188 | 24.22% |
| NEE240524P00076000 | 2024-05-16 3:48PM EDT | 76.00 | 0.93 | 0.79 | 1.05 | +0.28 | +43.08% | 64 | 90 | 27.64% |
