Deutsche Märkte schließen in 1 Stunde 19 Minute
DAX
18.700,10 -38,71 (-0,21%) Euro Stoxx 50
5.059,72 -12,73 (-0,25%) Dow Jones 30
39.894,43 +25,05 (+0,06%) Gold
2.407,40 +21,90 (+0,92%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.903,11 +21,79 (+0,04%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531C00055000 | 2024-05-15 2:02PM EDT | 55.00 | 21.92 | 20.30 | 21.20 | 0.00 | - | 9 | 9 | 82.81% |
| NEE240531C00056000 | 2024-04-22 12:38PM EDT | 56.00 | 9.23 | 19.85 | 20.25 | 0.00 | - | 1 | 3 | 84.18% |
| NEE240531C00057000 | 2024-04-16 1:52PM EDT | 57.00 | 5.60 | 18.30 | 20.75 | 0.00 | - | - | 1 | 98.63% |
| NEE240531C00058000 | 2024-04-15 2:49PM EDT | 58.00 | 5.65 | 18.40 | 19.55 | 0.00 | - | - | 9 | 113.28% |
| NEE240531C00059000 | 2024-05-16 11:27AM EDT | 59.00 | 17.80 | 15.95 | 18.40 | 0.00 | - | 4 | 5 | 64.45% |
| NEE240531C00060000 | 2024-05-03 12:13PM EDT | 60.00 | 9.98 | 16.00 | 16.60 | 0.00 | - | 1 | 28 | 71.68% |
| NEE240531C00061000 | 2024-04-26 10:33AM EDT | 61.00 | 5.73 | 14.95 | 15.25 | 0.00 | - | 4 | 34 | 64.06% |
| NEE240531C00062000 | 2024-05-06 3:51PM EDT | 62.00 | 9.29 | 13.95 | 14.35 | 0.00 | - | 2 | 48 | 50.39% |
| NEE240531C00063000 | 2024-05-09 12:41PM EDT | 63.00 | 10.73 | 12.90 | 13.25 | 0.00 | - | 2 | 50 | 56.25% |
| NEE240531C00064000 | 2024-05-03 1:03PM EDT | 64.00 | 6.30 | 11.85 | 12.20 | 0.00 | - | 3 | 80 | 48.63% |
| NEE240531C00065000 | 2024-05-17 9:47AM EDT | 65.00 | 11.15 | 9.75 | 11.25 | -1.14 | -9.28% | 7 | 167 | 48.44% |
| NEE240531C00066000 | 2024-05-13 12:15PM EDT | 66.00 | 8.36 | 9.95 | 10.70 | 0.00 | - | 1 | 103 | 63.18% |
| NEE240531C00067000 | 2024-05-08 3:50PM EDT | 67.00 | 6.20 | 9.05 | 9.30 | 0.00 | - | 9 | 87 | 43.46% |
| NEE240531C00068000 | 2024-05-16 3:12PM EDT | 68.00 | 8.65 | 8.05 | 8.90 | 0.00 | - | 35 | 284 | 59.23% |
| NEE240531C00069000 | 2024-05-14 3:51PM EDT | 69.00 | 7.01 | 6.25 | 7.60 | 0.00 | - | 5 | 113 | 45.95% |
| NEE240531C00070000 | 2024-05-16 2:17PM EDT | 70.00 | 7.08 | 6.05 | 6.30 | 0.00 | - | 1 | 358 | 31.54% |
| NEE240531C00071000 | 2024-05-15 11:15AM EDT | 71.00 | 5.81 | 4.65 | 5.60 | 0.00 | - | 13 | 390 | 36.48% |
| NEE240531C00072000 | 2024-05-16 3:24PM EDT | 72.00 | 4.79 | 3.95 | 4.35 | 0.00 | - | 18 | 294 | 24.90% |
| NEE240531C00073000 | 2024-05-15 2:55PM EDT | 73.00 | 4.22 | 2.96 | 3.45 | 0.00 | - | 42 | 113 | 23.10% |
| NEE240531C00074000 | 2024-05-17 9:31AM EDT | 74.00 | 2.93 | 2.29 | 2.62 | -0.44 | -13.06% | 2 | 2,624 | 21.75% |
| NEE240531C00075000 | 2024-05-17 9:34AM EDT | 75.00 | 1.73 | 1.76 | 1.98 | -0.44 | -20.28% | 2 | 737 | 22.36% |
| NEE240531C00076000 | 2024-05-16 3:59PM EDT | 76.00 | 1.70 | 1.12 | 1.38 | 0.00 | - | 29 | 114 | 21.70% |
| NEE240531C00077000 | 2024-05-17 9:41AM EDT | 77.00 | 0.87 | 0.83 | 0.94 | -0.22 | -20.18% | 3 | 68 | 21.75% |
| NEE240531C00078000 | 2024-05-17 9:33AM EDT | 78.00 | 0.55 | 0.45 | 0.61 | -0.18 | -24.66% | 4 | 108 | 21.78% |
| NEE240531C00079000 | 2024-05-16 3:35PM EDT | 79.00 | 0.53 | 0.30 | 0.37 | 0.00 | - | 28 | 53 | 21.63% |
| NEE240531C00080000 | 2024-05-16 3:09PM EDT | 80.00 | 0.31 | 0.18 | 0.23 | 0.00 | - | 5 | 39 | 22.07% |
| NEE240531C00081000 | 2024-05-17 9:41AM EDT | 81.00 | 0.12 | 0.12 | 0.15 | -0.15 | -55.56% | 2 | 50 | 22.90% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531P00053000 | 2024-04-30 3:49PM EDT | 53.00 | 0.05 | 0.01 | 0.96 | 0.00 | - | 1 | 1 | 121.19% |
| NEE240531P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 1 | 117.19% |
| NEE240531P00055000 | 2024-04-26 2:41PM EDT | 55.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 2 | 5 | 81.64% |
| NEE240531P00056000 | 2024-05-16 11:07AM EDT | 56.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 8 | 10 | 77.73% |
| NEE240531P00057000 | 2024-05-13 2:46PM EDT | 57.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 12 | 73.83% |
| NEE240531P00058000 | 2024-05-07 9:30AM EDT | 58.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 1 | 0 | 69.92% |
| NEE240531P00059000 | 2024-05-03 9:58AM EDT | 59.00 | 0.06 | 0.01 | 1.00 | 0.00 | - | 35 | 28 | 92.48% |
| NEE240531P00060000 | 2024-05-14 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.97 | 0.00 | - | 15 | 115 | 87.01% |
| NEE240531P00061000 | 2024-05-15 11:08AM EDT | 61.00 | 0.08 | 0.01 | 1.00 | 0.00 | - | 7 | 33 | 83.01% |
| NEE240531P00062000 | 2024-05-16 12:20PM EDT | 62.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 3 | 298 | 56.06% |
| NEE240531P00063000 | 2024-05-16 11:07AM EDT | 63.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 8 | 176 | 54.69% |
| NEE240531P00064000 | 2024-05-16 12:21PM EDT | 64.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 4 | 228 | 50.20% |
| NEE240531P00065000 | 2024-05-16 12:27PM EDT | 65.00 | 0.01 | 0.01 | 0.57 | 0.00 | - | 1 | 42 | 55.47% |
| NEE240531P00066000 | 2024-05-14 2:04PM EDT | 66.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 115 | 44.14% |
| NEE240531P00067000 | 2024-05-14 2:04PM EDT | 67.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 4 | 204 | 47.56% |
| NEE240531P00068000 | 2024-05-16 3:36PM EDT | 68.00 | 0.14 | 0.01 | 0.33 | 0.00 | - | 3 | 66 | 44.48% |
| NEE240531P00069000 | 2024-05-15 11:35AM EDT | 69.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 2 | 1,480 | 48.83% |
| NEE240531P00070000 | 2024-05-16 3:37PM EDT | 70.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 3 | 328 | 27.54% |
| NEE240531P00071000 | 2024-05-16 3:06PM EDT | 71.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 13 | 188 | 25.54% |
| NEE240531P00072000 | 2024-05-16 11:29AM EDT | 72.00 | 0.18 | 0.19 | 0.23 | 0.00 | - | 7 | 112 | 24.02% |
| NEE240531P00073000 | 2024-05-17 9:48AM EDT | 73.00 | 0.30 | 0.31 | 0.37 | +0.01 | +3.45% | 2 | 124 | 23.34% |
| NEE240531P00074000 | 2024-05-16 10:59AM EDT | 74.00 | 0.38 | 0.29 | 0.71 | 0.00 | - | 2 | 51 | 25.29% |
| NEE240531P00075000 | 2024-05-16 12:18PM EDT | 75.00 | 0.58 | 0.82 | 0.92 | 0.00 | - | 5 | 112 | 22.90% |
| NEE240531P00076000 | 2024-05-16 3:26PM EDT | 76.00 | 1.09 | 1.15 | 1.41 | 0.00 | - | 135 | 115 | 23.66% |
| NEE240531P00077000 | 2024-05-17 9:31AM EDT | 77.00 | 1.97 | 1.78 | 1.92 | +0.48 | +32.21% | 2 | 35 | 22.93% |
