Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.897,67 +28,29 (+0,07%) Gold
2.418,70 +33,20 (+1,39%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.031,08 +1.199,88 (+2,01%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:13PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240607C00056000 | 2024-05-03 3:46PM EDT | 56.00 | 14.26 | 20.05 | 20.30 | 0.00 | - | 2 | 2 | 68.95% |
| NEE240607C00060000 | 2024-04-30 10:55AM EDT | 60.00 | 7.90 | 16.05 | 16.30 | 0.00 | - | 1 | 1 | 55.57% |
| NEE240607C00062000 | 2024-05-17 12:51PM EDT | 62.00 | 14.27 | 14.05 | 14.30 | +8.07 | +130.16% | 2 | 0 | 55.66% |
| NEE240607C00063000 | 2024-05-14 1:03PM EDT | 63.00 | 12.10 | 13.00 | 13.30 | 0.00 | - | 1 | 24 | 52.15% |
| NEE240607C00064000 | 2024-05-10 9:32AM EDT | 64.00 | 11.10 | 12.05 | 12.30 | 0.00 | - | 1 | 2 | 48.73% |
| NEE240607C00065000 | 2024-05-06 3:03PM EDT | 65.00 | 6.60 | 11.05 | 12.50 | 0.00 | - | 2 | 5 | 59.81% |
| NEE240607C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 2.95 | 10.10 | 10.30 | 0.00 | - | 1 | 2 | 41.80% |
| NEE240607C00067000 | 2024-05-13 10:16AM EDT | 67.00 | 8.72 | 9.10 | 9.35 | +1.22 | +16.27% | 1 | 24 | 40.04% |
| NEE240607C00068000 | 2024-05-14 11:17AM EDT | 68.00 | 7.30 | 8.10 | 8.35 | 0.00 | - | 2 | 41 | 36.52% |
| NEE240607C00069000 | 2024-05-10 12:47PM EDT | 69.00 | 4.80 | 7.10 | 7.40 | 0.00 | - | 1 | 88 | 34.33% |
| NEE240607C00070000 | 2024-05-17 10:42AM EDT | 70.00 | 7.02 | 4.45 | 6.35 | -0.18 | -2.50% | 7 | 125 | 29.35% |
| NEE240607C00071000 | 2024-05-17 9:57AM EDT | 71.00 | 5.29 | 5.20 | 5.40 | +0.74 | +16.26% | 6 | 70 | 26.95% |
| NEE240607C00072000 | 2024-05-17 10:42AM EDT | 72.00 | 5.07 | 4.30 | 4.50 | -1.23 | -19.52% | 1 | 450 | 25.24% |
| NEE240607C00073000 | 2024-05-17 12:09PM EDT | 73.00 | 3.50 | 3.45 | 3.65 | +0.35 | +11.11% | 3 | 54 | 23.83% |
| NEE240607C00074000 | 2024-05-16 3:18PM EDT | 74.00 | 3.30 | 2.70 | 2.86 | 0.00 | - | 1 | 76 | 22.56% |
| NEE240607C00075000 | 2024-05-17 10:33AM EDT | 75.00 | 2.19 | 2.03 | 2.16 | -0.61 | -21.79% | 3 | 58 | 21.61% |
| NEE240607C00076000 | 2024-05-17 10:13AM EDT | 76.00 | 1.69 | 1.48 | 1.59 | -0.36 | -17.56% | 2 | 35 | 21.22% |
| NEE240607C00077000 | 2024-05-17 1:26PM EDT | 77.00 | 1.13 | 1.04 | 1.14 | -0.47 | -29.38% | 60 | 291 | 21.12% |
| NEE240607C00078000 | 2024-05-16 1:36PM EDT | 78.00 | 1.18 | 0.71 | 0.81 | 0.00 | - | 25 | 2,539 | 21.34% |
| NEE240607C00079000 | 2024-05-16 3:08PM EDT | 79.00 | 0.72 | 0.35 | 0.63 | 0.00 | - | 6 | 17 | 22.75% |
| NEE240607C00080000 | 2024-05-17 1:29PM EDT | 80.00 | 0.35 | 0.32 | 0.39 | -0.20 | -36.36% | 60 | 24 | 22.02% |
| NEE240607C00081000 | 2024-05-17 10:58AM EDT | 81.00 | 0.32 | 0.19 | 0.28 | -0.12 | -27.27% | 2 | 2 | 22.75% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240607P00054000 | 2024-04-29 2:14PM EDT | 54.00 | 0.02 | 0.01 | 0.39 | 0.00 | - | - | 8 | 79.49% |
| NEE240607P00055000 | 2024-04-29 3:49PM EDT | 55.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | - | 9 | 75.88% |
| NEE240607P00056000 | 2024-04-29 2:15PM EDT | 56.00 | 0.08 | 0.01 | 0.77 | 0.00 | - | - | 8 | 83.11% |
| NEE240607P00057000 | 2024-04-29 2:13PM EDT | 57.00 | 0.70 | 0.01 | 0.40 | 0.00 | - | 8 | 10 | 69.14% |
| NEE240607P00058000 | 2024-05-07 12:02PM EDT | 58.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 8 | 13 | 58.59% |
| NEE240607P00059000 | 2024-05-07 12:01PM EDT | 59.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 8 | 26 | 55.86% |
| NEE240607P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.27 | 0.01 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NEE240607P00061000 | 2024-05-07 11:58AM EDT | 61.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | - | 16 | 50.98% |
| NEE240607P00062000 | 2024-05-15 11:19AM EDT | 62.00 | 0.14 | 0.01 | 0.67 | 0.00 | - | 3 | 39 | 58.30% |
| NEE240607P00063000 | 2024-05-15 11:19AM EDT | 63.00 | 0.16 | 0.01 | 0.29 | 0.00 | - | 3 | 40 | 52.64% |
| NEE240607P00064000 | 2024-05-14 12:14PM EDT | 64.00 | 0.07 | 0.01 | 2.11 | 0.00 | - | 8 | 275 | 71.58% |
| NEE240607P00065000 | 2024-05-14 12:13PM EDT | 65.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 8 | 143 | 43.65% |
| NEE240607P00066000 | 2024-05-17 10:47AM EDT | 66.00 | 0.08 | 0.05 | 0.18 | +0.03 | +60.00% | 3 | 36 | 37.70% |
| NEE240607P00067000 | 2024-05-16 2:12PM EDT | 67.00 | 0.10 | 0.07 | 0.31 | -0.01 | -9.09% | 2 | 33 | 39.40% |
| NEE240607P00068000 | 2024-05-14 9:30AM EDT | 68.00 | 0.15 | 0.08 | 0.14 | -0.05 | -25.00% | 5 | 8 | 29.49% |
| NEE240607P00069000 | 2024-05-15 1:55PM EDT | 69.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 2 | 16 | 27.64% |
| NEE240607P00070000 | 2024-05-16 9:52AM EDT | 70.00 | 0.16 | 0.16 | 0.23 | 0.00 | - | 10 | 22 | 26.47% |
| NEE240607P00071000 | 2024-05-15 12:43PM EDT | 71.00 | 0.22 | 0.25 | 0.38 | 0.00 | - | 5 | 31 | 26.95% |
| NEE240607P00072000 | 2024-05-15 12:44PM EDT | 72.00 | 0.33 | 0.38 | 0.55 | 0.00 | - | 2 | 4 | 26.61% |
| NEE240607P00073000 | 2024-05-17 12:22PM EDT | 73.00 | 0.62 | 0.56 | 0.70 | +0.11 | +21.57% | 2 | 57 | 25.05% |
| NEE240607P00074000 | 2024-05-17 10:56AM EDT | 74.00 | 0.90 | 0.83 | 0.95 | +0.11 | +13.92% | 3 | 56 | 24.24% |
| NEE240607P00075000 | 2024-05-16 3:07PM EDT | 75.00 | 1.17 | 1.20 | 1.35 | 0.00 | - | 5 | 56 | 24.54% |
| NEE240607P00076000 | 2024-05-16 2:26PM EDT | 76.00 | 1.44 | 1.49 | 1.63 | 0.00 | - | 6 | 9 | 22.02% |
