Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.907,66 +38,28 (+0,10%) Gold
2.412,60 +27,10 (+1,14%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.862,20 +1.351,94 (+2,23%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:10PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241018C00035000 | 2024-04-26 10:17AM EDT | 35.00 | 31.25 | 40.20 | 41.70 | 0.00 | - | 1 | 28 | 69.14% |
| NEE241018C00040000 | 2024-05-10 10:09AM EDT | 40.00 | 34.51 | 35.85 | 37.95 | 0.00 | - | 1 | 3 | 63.82% |
| NEE241018C00042500 | 2024-04-03 3:22PM EDT | 42.50 | 20.90 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| NEE241018C00045000 | 2024-03-14 12:56PM EDT | 45.00 | 15.85 | 17.85 | 19.15 | 0.00 | - | 1 | 61 | 0.00% |
| NEE241018C00047500 | 2024-03-04 12:05PM EDT | 47.50 | 9.60 | 15.20 | 16.45 | 0.00 | - | 3 | 92 | 0.00% |
| NEE241018C00050000 | 2024-05-14 3:06PM EDT | 50.00 | 25.50 | 25.90 | 27.35 | 0.00 | - | 2 | 35 | 51.78% |
| NEE241018C00052500 | 2024-05-06 9:32AM EDT | 52.50 | 19.00 | 24.20 | 25.20 | 0.00 | - | 1 | 229 | 51.32% |
| NEE241018C00055000 | 2024-05-15 2:02PM EDT | 55.00 | 22.40 | 21.20 | 22.10 | 0.00 | - | 9 | 96 | 39.31% |
| NEE241018C00057500 | 2024-05-13 10:04AM EDT | 57.50 | 17.85 | 19.50 | 19.70 | 0.00 | - | 1 | 149 | 36.38% |
| NEE241018C00060000 | 2024-05-16 12:57PM EDT | 60.00 | 18.02 | 17.15 | 17.45 | 0.00 | - | 1 | 299 | 34.84% |
| NEE241018C00062500 | 2024-05-16 3:06PM EDT | 62.50 | 15.29 | 15.00 | 15.50 | 0.00 | - | 2 | 573 | 35.32% |
| NEE241018C00065000 | 2024-05-16 1:13PM EDT | 65.00 | 12.68 | 12.85 | 13.05 | -1.02 | -7.45% | 8 | 450 | 31.10% |
| NEE241018C00067500 | 2024-05-17 10:58AM EDT | 67.50 | 11.10 | 10.85 | 11.05 | -0.35 | -3.06% | 5 | 724 | 29.87% |
| NEE241018C00070000 | 2024-05-17 11:25AM EDT | 70.00 | 9.15 | 9.05 | 9.75 | -0.36 | -3.79% | 7 | 1,179 | 32.04% |
| NEE241018C00072500 | 2024-05-17 10:30AM EDT | 72.50 | 7.35 | 7.35 | 7.80 | -0.58 | -7.31% | 1 | 1,256 | 29.47% |
| NEE241018C00075000 | 2024-05-17 10:11AM EDT | 75.00 | 5.90 | 5.90 | 6.05 | -0.64 | -9.79% | 3 | 3,092 | 27.33% |
| NEE241018C00077500 | 2024-05-17 10:22AM EDT | 77.50 | 4.50 | 4.60 | 4.80 | -0.45 | -9.09% | 2 | 161 | 26.91% |
| NEE241018C00080000 | 2024-05-17 11:02AM EDT | 80.00 | 3.75 | 3.60 | 3.70 | +0.05 | +1.35% | 7 | 4,114 | 26.33% |
| NEE241018C00082500 | 2024-05-17 10:00AM EDT | 82.50 | 2.87 | 2.74 | 2.86 | -0.13 | -4.33% | 3 | 355 | 26.20% |
| NEE241018C00085000 | 2024-05-17 11:29AM EDT | 85.00 | 2.15 | 2.05 | 2.15 | -0.02 | -0.92% | 2 | 1,053 | 25.92% |
| NEE241018C00090000 | 2024-05-17 11:35AM EDT | 90.00 | 1.19 | 1.14 | 1.22 | -0.14 | -10.53% | 6 | 48 | 25.95% |
| NEE241018C00095000 | 2024-05-17 9:40AM EDT | 95.00 | 0.60 | 0.62 | 0.69 | -0.12 | -16.67% | 5 | 70 | 26.25% |
| NEE241018C00100000 | 2024-05-09 1:59PM EDT | 100.00 | 0.38 | 0.34 | 0.39 | +0.10 | +35.71% | 3 | 26 | 26.66% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241018P00030000 | 2024-04-08 12:56PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 25.00% |
| NEE241018P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 74.51% |
| NEE241018P00035000 | 2024-04-10 12:00PM EDT | 35.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 68 | 58.11% |
| NEE241018P00037500 | 2024-04-24 10:45AM EDT | 37.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 52.54% |
| NEE241018P00040000 | 2024-05-01 10:23AM EDT | 40.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 2 | 284 | 55.47% |
| NEE241018P00042500 | 2024-04-23 9:34AM EDT | 42.50 | 0.20 | 0.06 | 0.34 | 0.00 | - | 4 | 158 | 52.39% |
| NEE241018P00045000 | 2024-05-14 3:28PM EDT | 45.00 | 0.40 | 0.05 | 0.39 | 0.00 | - | 8 | 670 | 49.32% |
| NEE241018P00047500 | 2024-05-14 3:29PM EDT | 47.50 | 0.16 | 0.13 | 0.44 | 0.00 | - | 9 | 635 | 46.14% |
| NEE241018P00050000 | 2024-05-07 12:22PM EDT | 50.00 | 0.31 | 0.04 | 0.51 | 0.00 | - | 13 | 1,675 | 43.31% |
| NEE241018P00052500 | 2024-05-15 12:40PM EDT | 52.50 | 0.26 | 0.10 | 0.60 | 0.00 | - | 3 | 222 | 40.72% |
| NEE241018P00055000 | 2024-05-14 11:54AM EDT | 55.00 | 0.34 | 0.00 | 0.68 | 0.00 | - | 2 | 944 | 37.82% |
| NEE241018P00057500 | 2024-05-13 11:34AM EDT | 57.50 | 0.55 | 0.37 | 0.43 | 0.00 | - | 2 | 427 | 30.08% |
| NEE241018P00060000 | 2024-05-16 1:31PM EDT | 60.00 | 0.57 | 0.52 | 0.60 | 0.00 | - | 3 | 399 | 28.81% |
| NEE241018P00062500 | 2024-05-15 10:24AM EDT | 62.50 | 0.82 | 0.76 | 0.84 | 0.00 | - | 7 | 406 | 27.67% |
| NEE241018P00065000 | 2024-05-16 3:38PM EDT | 65.00 | 1.11 | 1.09 | 1.17 | 0.00 | - | 17 | 266 | 26.64% |
| NEE241018P00067500 | 2024-05-17 10:22AM EDT | 67.50 | 1.67 | 1.54 | 1.63 | +0.14 | +9.15% | 183 | 853 | 25.77% |
| NEE241018P00070000 | 2024-05-15 3:19PM EDT | 70.00 | 2.16 | 2.15 | 2.24 | 0.00 | - | 18 | 275 | 24.99% |
| NEE241018P00072500 | 2024-05-15 1:01PM EDT | 72.50 | 2.95 | 2.94 | 3.05 | 0.00 | - | 45 | 99 | 24.40% |
| NEE241018P00075000 | 2024-05-15 1:47PM EDT | 75.00 | 3.94 | 3.90 | 4.05 | 0.00 | - | 8 | 535 | 23.80% |
| NEE241018P00077500 | 2024-05-16 3:08PM EDT | 77.50 | 5.15 | 5.05 | 5.20 | 0.00 | - | 45 | 11 | 22.94% |
| NEE241018P00080000 | 2024-05-14 3:35PM EDT | 80.00 | 7.28 | 6.25 | 6.75 | 0.00 | - | 3 | 1 | 23.05% |
| NEE241018P00085000 | 2024-05-16 3:38PM EDT | 85.00 | 10.10 | 10.05 | 10.95 | 0.00 | - | 3 | 2 | 26.59% |
| NEE241018P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 23.80 | 14.25 | 14.65 | 0.00 | - | 4 | 4 | 23.95% |
