Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.446,86 +3.314,94 (+5,42%) CMC Crypto 200
1.486,34 +131,92 (+9,74%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920C00030000 | 2024-05-17 11:57AM EDT | 30.00 | 46.39 | 44.30 | 47.60 | 0.00 | - | 1 | 21 | 70.31% |
| NEE240920C00032500 | 2024-03-26 9:51AM EDT | 32.50 | 30.43 | 31.50 | 35.35 | 0.00 | - | 4 | 4 | 0.00% |
| NEE240920C00035000 | 2024-04-22 1:09PM EDT | 35.00 | 30.20 | 39.05 | 42.70 | 0.00 | - | 1 | 0 | 111.13% |
| NEE240920C00037500 | 2024-04-05 10:29AM EDT | 37.50 | 26.41 | 30.85 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240920C00040000 | 2024-05-17 11:32AM EDT | 40.00 | 36.10 | 34.05 | 37.70 | 0.00 | - | 1 | 14 | 95.07% |
| NEE240920C00042500 | 2024-03-15 3:34PM EDT | 42.50 | 18.45 | 19.60 | 22.25 | 0.00 | - | 5 | 39 | 0.00% |
| NEE240920C00045000 | 2024-05-10 9:52AM EDT | 45.00 | 30.33 | 29.70 | 32.70 | 0.00 | - | 1 | 76 | 52.83% |
| NEE240920C00047500 | 2024-05-01 10:50AM EDT | 47.50 | 20.58 | 27.35 | 30.10 | 0.00 | - | 1 | 48 | 73.05% |
| NEE240920C00050000 | 2024-05-15 12:44PM EDT | 50.00 | 27.50 | 24.95 | 27.30 | 0.00 | - | 2 | 111 | 62.99% |
| NEE240920C00052500 | 2024-04-23 10:13AM EDT | 52.50 | 15.08 | 22.70 | 24.75 | 0.00 | - | 3 | 118 | 56.69% |
| NEE240920C00055000 | 2024-05-13 2:54PM EDT | 55.00 | 20.15 | 20.45 | 22.00 | 0.00 | - | 1 | 248 | 48.17% |
| NEE240920C00057500 | 2024-05-07 1:59PM EDT | 57.50 | 15.00 | 18.85 | 19.10 | 0.00 | - | 1 | 519 | 37.92% |
| NEE240920C00060000 | 2024-05-20 9:40AM EDT | 60.00 | 16.60 | 16.45 | 17.10 | -0.23 | -1.37% | 6 | 1,795 | 39.36% |
| NEE240920C00062500 | 2024-05-20 2:29PM EDT | 62.50 | 14.35 | 14.25 | 14.40 | -0.30 | -2.05% | 20 | 1,344 | 32.42% |
| NEE240920C00065000 | 2024-05-17 2:25PM EDT | 65.00 | 12.15 | 12.05 | 12.60 | -0.15 | -1.22% | 13 | 1,587 | 34.01% |
| NEE240920C00067500 | 2024-05-17 11:55AM EDT | 67.50 | 10.08 | 9.90 | 10.10 | -0.63 | -5.88% | 3 | 3,521 | 28.83% |
| NEE240920C00070000 | 2024-05-20 3:18PM EDT | 70.00 | 7.97 | 7.95 | 8.20 | -0.19 | -2.33% | 27 | 4,641 | 27.70% |
| NEE240920C00072500 | 2024-05-20 1:07PM EDT | 72.50 | 6.39 | 6.30 | 6.45 | -0.61 | -8.71% | 100 | 6,380 | 26.50% |
| NEE240920C00075000 | 2024-05-20 1:23PM EDT | 75.00 | 5.00 | 4.85 | 4.95 | -0.10 | -1.96% | 22 | 2,739 | 25.68% |
| NEE240920C00077500 | 2024-05-20 3:00PM EDT | 77.50 | 3.56 | 3.65 | 3.70 | -0.14 | -3.78% | 7 | 3,606 | 25.07% |
| NEE240920C00080000 | 2024-05-20 3:14PM EDT | 80.00 | 2.61 | 2.67 | 2.70 | -0.18 | -6.45% | 170 | 5,773 | 24.66% |
| NEE240920C00082500 | 2024-05-17 3:04PM EDT | 82.50 | 2.00 | 1.91 | 1.97 | 0.00 | - | 33 | 709 | 24.66% |
| NEE240920C00085000 | 2024-05-20 1:46PM EDT | 85.00 | 1.19 | 1.34 | 1.39 | -0.22 | -15.60% | 487 | 903 | 24.51% |
| NEE240920C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 0.68 | 0.67 | 0.71 | -0.05 | -6.85% | 170 | 3,424 | 24.95% |
| NEE240920C00095000 | 2024-05-16 12:19PM EDT | 95.00 | 0.48 | 0.30 | 0.37 | 0.00 | - | 10 | 139 | 25.68% |
| NEE240920C00100000 | 2024-05-16 11:55AM EDT | 100.00 | 0.28 | 0.16 | 0.26 | 0.00 | - | 6 | 26 | 27.91% |
| NEE240920C00105000 | 2024-05-16 11:57AM EDT | 105.00 | 0.18 | 0.05 | 0.41 | 0.00 | - | - | 4 | 34.67% |
| NEE240920C00110000 | 2024-05-13 12:01PM EDT | 110.00 | 0.20 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 37.01% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920P00027500 | 2024-04-12 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 66.80% |
| NEE240920P00030000 | 2024-03-05 11:02AM EDT | 30.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 74.22% |
| NEE240920P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.94% |
| NEE240920P00037500 | 2024-04-23 2:33PM EDT | 37.50 | 0.36 | 0.01 | 0.12 | 0.00 | - | 9 | 152 | 53.13% |
| NEE240920P00040000 | 2024-05-07 11:06AM EDT | 40.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 30 | 51.37% |
| NEE240920P00042500 | 2024-05-16 2:40PM EDT | 42.50 | 0.15 | 0.02 | 0.13 | 0.00 | - | 4 | 219 | 49.22% |
| NEE240920P00045000 | 2024-05-14 10:00AM EDT | 45.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 1 | 70 | 49.02% |
| NEE240920P00047500 | 2024-05-20 11:45AM EDT | 47.50 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 434 | 43.85% |
| NEE240920P00050000 | 2024-05-15 3:40PM EDT | 50.00 | 0.18 | 0.10 | 0.40 | +0.04 | +28.57% | 1 | 738 | 45.46% |
| NEE240920P00052500 | 2024-05-16 12:38PM EDT | 52.50 | 0.17 | 0.06 | 0.46 | 0.00 | - | 14 | 427 | 42.29% |
| NEE240920P00055000 | 2024-05-20 11:36AM EDT | 55.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.11% | 10 | 3,237 | 34.47% |
| NEE240920P00057500 | 2024-05-14 2:42PM EDT | 57.50 | 0.32 | 0.16 | 0.50 | 0.00 | - | 61 | 846 | 34.38% |
| NEE240920P00060000 | 2024-05-20 3:31PM EDT | 60.00 | 0.39 | 0.34 | 0.40 | -0.01 | -2.50% | 24 | 4,443 | 28.52% |
| NEE240920P00062500 | 2024-05-20 10:20AM EDT | 62.50 | 0.57 | 0.51 | 0.58 | +0.02 | +3.64% | 5 | 1,314 | 27.15% |
| NEE240920P00065000 | 2024-05-20 2:40PM EDT | 65.00 | 0.83 | 0.78 | 0.85 | -0.01 | -1.19% | 13 | 7,217 | 26.00% |
| NEE240920P00067500 | 2024-05-20 2:17PM EDT | 67.50 | 1.22 | 1.17 | 1.24 | -0.02 | -1.61% | 6 | 1,925 | 24.95% |
| NEE240920P00070000 | 2024-05-20 11:44AM EDT | 70.00 | 1.80 | 1.72 | 1.82 | -0.01 | -0.55% | 13 | 361 | 24.24% |
| NEE240920P00072500 | 2024-05-20 3:23PM EDT | 72.50 | 2.65 | 2.54 | 2.57 | -0.01 | -0.38% | 46 | 2,506 | 23.40% |
| NEE240920P00075000 | 2024-05-20 9:59AM EDT | 75.00 | 3.60 | 3.55 | 3.60 | -0.05 | -1.37% | 2 | 366 | 22.94% |
| NEE240920P00077500 | 2024-05-17 11:23AM EDT | 77.50 | 4.80 | 4.75 | 4.90 | 0.00 | - | 4 | 690 | 22.64% |
| NEE240920P00080000 | 2024-05-20 12:46PM EDT | 80.00 | 6.30 | 6.30 | 6.45 | +0.30 | +5.00% | 12 | 227 | 22.41% |
| NEE240920P00082500 | 2024-05-17 12:42PM EDT | 82.50 | 8.15 | 7.80 | 8.35 | 0.00 | - | 120 | 120 | 23.05% |
| NEE240920P00085000 | 2024-05-20 3:04PM EDT | 85.00 | 10.30 | 10.05 | 10.55 | +0.30 | +3.00% | 1 | 2 | 24.76% |
| NEE240920P00090000 | 2024-05-17 2:25PM EDT | 90.00 | 14.55 | 14.10 | 15.95 | 0.00 | - | 2 | 2 | 34.49% |
