Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
39.299,60 +229,92 (+0,59%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.593,41 +4.425,46 (+7,23%) CMC Crypto 200
1.517,24 +162,82 (+12,02%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621C00030000 | 2023-11-03 12:07PM EDT | 30.00 | 30.60 | 29.40 | 29.80 | 0.00 | - | 2 | 6 | 0.00% |
| NEE240621C00035000 | 2024-03-15 10:00AM EDT | 35.00 | 24.45 | 26.90 | 29.90 | 0.00 | - | 1 | 36 | 0.00% |
| NEE240621C00037500 | 2024-03-25 10:45AM EDT | 37.50 | 24.55 | 27.95 | 29.30 | 0.00 | - | 2 | 65 | 0.00% |
| NEE240621C00040000 | 2024-04-24 1:06PM EDT | 40.00 | 26.74 | 35.65 | 36.60 | 0.00 | - | 1 | 326 | 118.36% |
| NEE240621C00042500 | 2024-05-09 10:42AM EDT | 42.50 | 30.95 | 32.75 | 34.00 | 0.00 | - | 2 | 282 | 65.63% |
| NEE240621C00045000 | 2024-05-09 11:06AM EDT | 45.00 | 28.45 | 30.70 | 32.55 | 0.00 | - | 10 | 378 | 124.61% |
| NEE240621C00047500 | 2024-04-04 1:52PM EDT | 47.50 | 16.85 | 22.20 | 24.10 | 0.00 | - | 3 | 268 | 0.00% |
| NEE240621C00050000 | 2024-05-10 9:41AM EDT | 50.00 | 24.80 | 24.65 | 27.45 | 0.00 | - | 30 | 1,431 | 76.56% |
| NEE240621C00052500 | 2024-04-16 10:38AM EDT | 52.50 | 9.84 | 23.10 | 23.80 | 0.00 | - | 10 | 1,429 | 60.16% |
| NEE240621C00055000 | 2024-05-20 12:17PM EDT | 55.00 | 20.98 | 20.90 | 21.05 | +3.38 | +19.20% | 10 | 1,340 | 55.86% |
| NEE240621C00057500 | 2024-05-20 2:30PM EDT | 57.50 | 18.45 | 18.40 | 18.55 | -0.20 | -1.07% | 10 | 2,530 | 54.10% |
| NEE240621C00060000 | 2024-05-20 1:12PM EDT | 60.00 | 16.06 | 14.15 | 16.05 | -0.06 | -0.37% | 5 | 3,472 | 47.07% |
| NEE240621C00062500 | 2024-05-20 3:28PM EDT | 62.50 | 13.20 | 13.45 | 14.40 | -0.47 | -3.44% | 7 | 4,942 | 52.78% |
| NEE240621C00065000 | 2024-05-20 1:25PM EDT | 65.00 | 11.15 | 10.90 | 12.00 | -0.01 | -0.09% | 45 | 15,524 | 56.57% |
| NEE240621C00067500 | 2024-05-20 1:30PM EDT | 67.50 | 8.62 | 6.85 | 9.10 | -0.12 | -1.37% | 8 | 6,990 | 40.14% |
| NEE240621C00070000 | 2024-05-20 1:10PM EDT | 70.00 | 6.27 | 6.10 | 6.40 | -0.08 | -1.26% | 394 | 9,581 | 27.98% |
| NEE240621C00072500 | 2024-05-20 3:37PM EDT | 72.50 | 4.01 | 4.00 | 4.20 | -0.28 | -6.53% | 58 | 7,813 | 23.95% |
| NEE240621C00075000 | 2024-05-20 3:44PM EDT | 75.00 | 2.35 | 2.41 | 2.45 | -0.16 | -6.37% | 112 | 7,543 | 22.27% |
| NEE240621C00077500 | 2024-05-20 3:09PM EDT | 77.50 | 1.20 | 1.22 | 1.29 | -0.19 | -13.67% | 1,308 | 11,319 | 22.08% |
| NEE240621C00080000 | 2024-05-20 3:50PM EDT | 80.00 | 0.57 | 0.57 | 0.62 | -0.12 | -17.39% | 176 | 7,023 | 22.36% |
| NEE240621C00082500 | 2024-05-20 3:23PM EDT | 82.50 | 0.26 | 0.25 | 0.31 | -0.06 | -18.75% | 5 | 1,924 | 23.58% |
| NEE240621C00085000 | 2024-05-20 3:23PM EDT | 85.00 | 0.15 | 0.09 | 0.16 | -0.23 | -60.53% | 12 | 4,619 | 25.00% |
| NEE240621C00087500 | 2024-05-16 12:53PM EDT | 87.50 | 0.16 | 0.04 | 0.18 | 0.00 | - | 3 | 88 | 30.52% |
| NEE240621C00090000 | 2024-05-20 3:33PM EDT | 90.00 | 0.07 | 0.02 | 0.18 | -0.01 | -12.50% | 20 | 723 | 35.11% |
| NEE240621C00095000 | 2024-05-14 3:26PM EDT | 95.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 8 | 146 | 45.70% |
| NEE240621C00100000 | 2024-05-20 1:29PM EDT | 100.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 17 | 146 | 47.85% |
| NEE240621C00105000 | 2024-03-13 11:36AM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 143 | 61.91% |
| NEE240621C00110000 | 2024-05-10 3:17PM EDT | 110.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 8 | 129 | 58.98% |
| NEE240621C00115000 | 2024-03-18 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621P00027500 | 2024-03-12 3:49PM EDT | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 141 | 128.13% |
| NEE240621P00030000 | 2024-03-14 2:45PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 120.31% |
| NEE240621P00032500 | 2024-04-22 2:42PM EDT | 32.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 613 | 118.75% |
| NEE240621P00035000 | 2024-05-02 2:09PM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 374 | 103.91% |
| NEE240621P00037500 | 2024-02-06 10:49AM EDT | 37.50 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 201 | 127.15% |
| NEE240621P00040000 | 2024-05-09 11:48AM EDT | 40.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 3,585 | 100.39% |
| NEE240621P00042500 | 2024-05-08 12:28PM EDT | 42.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 5 | 1,434 | 93.16% |
| NEE240621P00045000 | 2024-05-14 11:24AM EDT | 45.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 7 | 722 | 84.77% |
| NEE240621P00047500 | 2024-05-20 9:30AM EDT | 47.50 | 0.05 | 0.05 | 0.19 | +0.01 | +25.00% | 5 | 7,238 | 79.30% |
| NEE240621P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.03 | 0.03 | 0.16 | -0.08 | -72.73% | 4 | 2,403 | 68.95% |
| NEE240621P00052500 | 2024-05-20 2:59PM EDT | 52.50 | 0.07 | 0.01 | 0.19 | -0.06 | -46.15% | 3 | 3,154 | 62.31% |
| NEE240621P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.02 | 0.09 | -0.05 | -50.00% | 2 | 4,411 | 50.59% |
| NEE240621P00057500 | 2024-05-20 9:30AM EDT | 57.50 | 0.05 | 0.03 | 0.18 | -0.03 | -37.50% | 1 | 3,008 | 54.10% |
| NEE240621P00060000 | 2024-05-20 2:59PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 4,336 | 42.38% |
| NEE240621P00062500 | 2024-05-20 2:59PM EDT | 62.50 | 0.09 | 0.06 | 0.33 | -0.02 | -18.18% | 1 | 4,376 | 46.14% |
| NEE240621P00065000 | 2024-05-20 3:49PM EDT | 65.00 | 0.10 | 0.14 | 0.31 | -0.03 | -23.08% | 16 | 5,406 | 38.14% |
| NEE240621P00067500 | 2024-05-20 3:23PM EDT | 67.50 | 0.21 | 0.16 | 0.22 | -0.01 | -4.55% | 4 | 5,321 | 28.22% |
| NEE240621P00070000 | 2024-05-20 3:49PM EDT | 70.00 | 0.40 | 0.38 | 0.42 | -0.02 | -4.76% | 1,467 | 4,184 | 25.83% |
| NEE240621P00072500 | 2024-05-20 3:20PM EDT | 72.50 | 0.82 | 0.81 | 0.84 | -0.02 | -2.38% | 137 | 3,492 | 24.10% |
| NEE240621P00075000 | 2024-05-20 3:03PM EDT | 75.00 | 1.74 | 1.63 | 1.68 | +0.07 | +4.19% | 333 | 8,927 | 23.41% |
| NEE240621P00077500 | 2024-05-20 3:43PM EDT | 77.50 | 3.05 | 2.95 | 3.05 | 0.00 | - | 8 | 1,143 | 23.61% |
| NEE240621P00080000 | 2024-05-15 1:31PM EDT | 80.00 | 5.00 | 4.65 | 4.95 | +0.63 | +14.42% | 1 | 12 | 25.27% |
| NEE240621P00082500 | 2024-01-03 3:56PM EDT | 82.50 | 20.10 | 24.15 | 25.35 | 0.00 | - | 18 | 13 | 232.03% |
| NEE240621P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 17.90 | 8.50 | 10.45 | 0.00 | - | 1 | 0 | 47.27% |
| NEE240621P00087500 | 2024-02-27 3:42PM EDT | 87.50 | 32.20 | 23.40 | 24.60 | 0.00 | - | 300 | 0 | 184.74% |
| NEE240621P00090000 | 2024-04-26 3:35PM EDT | 90.00 | 23.75 | 12.55 | 15.55 | 0.00 | - | 1 | 1 | 61.74% |
| NEE240621P00100000 | 2023-05-30 9:45AM EDT | 100.00 | 25.80 | 27.10 | 27.60 | 0.00 | - | - | 0 | 111.60% |
| NEE240621P00115000 | 2024-02-23 3:02PM EDT | 115.00 | 58.17 | 51.20 | 55.00 | 0.00 | - | 4 | 0 | 272.66% |
