Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.247,70 +3.207,44 (+5,25%) CMC Crypto 200
1.487,21 +132,80 (+9,80%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117C00027500 | 2024-04-12 2:27PM EDT | 27.50 | 36.00 | 46.00 | 48.15 | 0.00 | - | 2 | 11 | 0.00% |
| NEE250117C00030000 | 2024-04-23 9:44AM EDT | 30.00 | 36.40 | 45.00 | 47.00 | 0.00 | - | 3 | 14 | 53.81% |
| NEE250117C00032500 | 2024-03-06 1:44PM EDT | 32.50 | 24.34 | 30.65 | 32.75 | 0.00 | - | 1 | 1 | 0.00% |
| NEE250117C00035000 | 2024-05-10 1:19PM EDT | 35.00 | 39.20 | 39.95 | 41.90 | 0.00 | - | 1 | 33 | 67.92% |
| NEE250117C00037500 | 2024-03-04 10:51AM EDT | 37.50 | 18.00 | 24.95 | 26.55 | 0.00 | - | 8 | 34 | 0.00% |
| NEE250117C00040000 | 2024-05-09 10:39AM EDT | 40.00 | 33.65 | 35.40 | 37.25 | 0.00 | - | 1 | 138 | 62.55% |
| NEE250117C00042500 | 2024-05-09 12:13PM EDT | 42.50 | 31.80 | 32.65 | 34.50 | 0.00 | - | 5 | 495 | 54.57% |
| NEE250117C00045000 | 2024-05-07 10:10AM EDT | 45.00 | 27.45 | 30.65 | 32.70 | 0.00 | - | 1 | 821 | 57.79% |
| NEE250117C00047500 | 2024-05-03 12:52PM EDT | 47.50 | 23.30 | 27.05 | 30.65 | 0.00 | - | 4 | 436 | 57.18% |
| NEE250117C00050000 | 2024-05-15 10:27AM EDT | 50.00 | 27.69 | 24.60 | 27.55 | 0.00 | - | 3 | 911 | 47.33% |
| NEE250117C00052500 | 2024-05-16 9:52AM EDT | 52.50 | 25.37 | 23.00 | 25.70 | 0.00 | - | 1 | 443 | 48.38% |
| NEE250117C00055000 | 2024-05-09 2:21PM EDT | 55.00 | 20.35 | 21.95 | 22.65 | 0.00 | - | 5 | 2,002 | 39.89% |
| NEE250117C00057500 | 2024-05-17 10:39AM EDT | 57.50 | 20.50 | 19.70 | 20.35 | 0.00 | - | 2 | 1,097 | 37.39% |
| NEE250117C00060000 | 2024-05-20 3:58PM EDT | 60.00 | 17.80 | 16.95 | 18.20 | -0.10 | -0.56% | 5 | 3,265 | 35.72% |
| NEE250117C00062500 | 2024-05-17 11:05AM EDT | 62.50 | 15.65 | 15.60 | 15.80 | 0.00 | - | 1 | 5,684 | 32.29% |
| NEE250117C00065000 | 2024-05-20 3:27PM EDT | 65.00 | 13.50 | 13.65 | 14.85 | -0.30 | -2.17% | 7 | 3,723 | 36.43% |
| NEE250117C00067500 | 2024-05-17 11:55AM EDT | 67.50 | 11.80 | 11.80 | 12.05 | -0.66 | -5.30% | 2 | 1,514 | 30.49% |
| NEE250117C00070000 | 2024-05-20 10:18AM EDT | 70.00 | 10.32 | 10.10 | 10.25 | -0.17 | -1.62% | 2 | 3,613 | 29.23% |
| NEE250117C00072500 | 2024-05-20 3:24PM EDT | 72.50 | 8.45 | 8.55 | 8.80 | -0.35 | -3.98% | 11 | 885 | 28.99% |
| NEE250117C00075000 | 2024-05-20 2:28PM EDT | 75.00 | 7.20 | 7.15 | 7.35 | -0.20 | -2.70% | 7 | 4,511 | 28.17% |
| NEE250117C00077500 | 2024-05-20 10:17AM EDT | 77.50 | 6.15 | 5.95 | 6.10 | -0.05 | -0.81% | 1 | 1,418 | 27.63% |
| NEE250117C00080000 | 2024-05-20 1:23PM EDT | 80.00 | 4.95 | 4.85 | 4.95 | -0.05 | -1.00% | 66 | 2,447 | 26.92% |
| NEE250117C00082500 | 2024-05-20 1:14PM EDT | 82.50 | 4.00 | 3.90 | 4.00 | -0.05 | -1.23% | 97 | 1,484 | 26.47% |
| NEE250117C00085000 | 2024-05-20 12:44PM EDT | 85.00 | 3.23 | 3.10 | 3.25 | -0.15 | -4.44% | 6 | 1,854 | 26.32% |
| NEE250117C00087500 | 2024-05-17 3:39PM EDT | 87.50 | 2.67 | 2.47 | 2.60 | 0.00 | - | 126 | 1,252 | 26.09% |
| NEE250117C00090000 | 2024-05-20 3:58PM EDT | 90.00 | 1.99 | 1.93 | 2.08 | -0.18 | -8.29% | 8 | 928 | 25.99% |
| NEE250117C00092500 | 2024-05-20 12:09PM EDT | 92.50 | 1.60 | 1.51 | 1.80 | -0.11 | -6.43% | 1 | 2,187 | 26.73% |
| NEE250117C00095000 | 2024-05-20 9:59AM EDT | 95.00 | 1.32 | 1.16 | 1.32 | -0.01 | -0.75% | 13 | 136 | 25.92% |
| NEE250117C00097500 | 2024-05-17 9:34AM EDT | 97.50 | 0.98 | 0.90 | 1.04 | 0.00 | - | 30 | 137 | 25.87% |
| NEE250117C00100000 | 2024-05-20 9:47AM EDT | 100.00 | 0.77 | 0.69 | 0.84 | -0.06 | -7.23% | 7 | 1,633 | 26.04% |
| NEE250117C00105000 | 2024-05-20 9:36AM EDT | 105.00 | 0.44 | 0.41 | 0.53 | -0.12 | -21.43% | 1 | 174 | 26.17% |
| NEE250117C00110000 | 2024-05-17 11:56AM EDT | 110.00 | 0.36 | 0.24 | 0.38 | 0.00 | - | 5 | 756 | 27.00% |
| NEE250117C00115000 | 2024-05-15 9:40AM EDT | 115.00 | 0.17 | 0.11 | 0.50 | 0.00 | - | 1 | 274 | 31.10% |
| NEE250117C00120000 | 2024-05-13 10:12AM EDT | 120.00 | 0.10 | 0.05 | 0.44 | 0.00 | - | 4 | 55 | 32.67% |
| NEE250117C00125000 | 2024-05-16 10:43AM EDT | 125.00 | 0.06 | 0.03 | 0.38 | 0.00 | - | 2 | 223 | 33.94% |
| NEE250117C00130000 | 2024-05-01 9:32AM EDT | 130.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 2 | 20 | 32.62% |
| NEE250117C00135000 | 2024-05-15 10:31AM EDT | 135.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 3 | 133 | 32.81% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117P00027500 | 2024-05-13 2:48PM EDT | 27.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 48 | 225 | 56.45% |
| NEE250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 1 | 170 | 56.93% |
| NEE250117P00032500 | 2024-05-09 10:04AM EDT | 32.50 | 0.08 | 0.03 | 0.29 | 0.00 | - | 14 | 331 | 51.17% |
| NEE250117P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 386 | 46.68% |
| NEE250117P00037500 | 2024-05-07 2:23PM EDT | 37.50 | 0.21 | 0.05 | 0.20 | 0.00 | - | 20 | 448 | 44.87% |
| NEE250117P00040000 | 2024-05-20 9:59AM EDT | 40.00 | 0.19 | 0.11 | 0.22 | +0.03 | +18.75% | 2 | 4,695 | 41.90% |
| NEE250117P00042500 | 2024-05-06 10:13AM EDT | 42.50 | 0.30 | 0.09 | 0.52 | 0.00 | - | 2 | 2,873 | 45.31% |
| NEE250117P00045000 | 2024-05-16 11:17AM EDT | 45.00 | 0.25 | 0.11 | 0.60 | 0.00 | - | 20 | 1,295 | 42.85% |
| NEE250117P00047500 | 2024-05-16 11:18AM EDT | 47.50 | 0.36 | 0.14 | 0.41 | -0.05 | -12.20% | 2 | 3,555 | 35.96% |
| NEE250117P00050000 | 2024-05-16 11:23AM EDT | 50.00 | 0.49 | 0.26 | 0.63 | 0.00 | - | 1 | 2,237 | 35.99% |
| NEE250117P00052500 | 2024-05-17 9:37AM EDT | 52.50 | 0.55 | 0.47 | 0.58 | 0.00 | - | 5 | 3,866 | 31.91% |
| NEE250117P00055000 | 2024-05-20 3:46PM EDT | 55.00 | 0.67 | 0.60 | 0.74 | 0.00 | - | 1 | 6,026 | 30.52% |
| NEE250117P00057500 | 2024-05-16 3:33PM EDT | 57.50 | 0.91 | 0.84 | 0.95 | 0.00 | - | 4 | 2,178 | 29.24% |
| NEE250117P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 1.16 | 1.12 | 1.23 | -0.09 | -7.20% | 2 | 2,917 | 28.13% |
| NEE250117P00062500 | 2024-05-20 10:57AM EDT | 62.50 | 1.57 | 1.49 | 1.58 | +0.03 | +1.95% | 3 | 1,608 | 27.04% |
| NEE250117P00065000 | 2024-05-20 1:21PM EDT | 65.00 | 2.00 | 1.87 | 2.00 | -0.11 | -5.21% | 12 | 3,629 | 25.89% |
| NEE250117P00067500 | 2024-05-20 11:53AM EDT | 67.50 | 2.58 | 2.54 | 2.63 | -0.12 | -4.44% | 168 | 8,287 | 25.34% |
| NEE250117P00070000 | 2024-05-20 12:35PM EDT | 70.00 | 3.35 | 3.25 | 3.35 | -0.09 | -2.62% | 1 | 2,506 | 24.57% |
| NEE250117P00072500 | 2024-05-20 1:10PM EDT | 72.50 | 4.20 | 4.10 | 4.25 | -0.10 | -2.33% | 3 | 678 | 23.99% |
| NEE250117P00075000 | 2024-05-20 1:17PM EDT | 75.00 | 5.20 | 5.20 | 5.30 | -0.18 | -3.35% | 19 | 2,186 | 23.36% |
| NEE250117P00077500 | 2024-05-20 1:14PM EDT | 77.50 | 6.45 | 6.35 | 6.55 | -0.10 | -1.53% | 34 | 970 | 22.87% |
| NEE250117P00080000 | 2024-05-20 10:48AM EDT | 80.00 | 7.80 | 7.75 | 7.95 | +0.20 | +2.63% | 9 | 402 | 22.30% |
| NEE250117P00082500 | 2024-05-13 3:13PM EDT | 82.50 | 10.36 | 9.20 | 9.55 | 0.00 | - | 1 | 3 | 21.88% |
| NEE250117P00085000 | 2024-05-17 3:16PM EDT | 85.00 | 11.25 | 11.00 | 11.35 | +0.05 | +0.45% | 1 | 126 | 21.65% |
| NEE250117P00087500 | 2024-04-26 11:07AM EDT | 87.50 | 21.55 | 12.55 | 13.20 | 0.00 | - | 1 | 8 | 20.97% |
| NEE250117P00090000 | 2024-04-29 12:31PM EDT | 90.00 | 22.35 | 14.90 | 15.25 | 0.00 | - | 4 | 103 | 20.63% |
| NEE250117P00092500 | 2024-03-21 9:30AM EDT | 92.50 | 29.71 | 26.00 | 30.20 | 0.00 | - | 1 | 2 | 69.07% |
| NEE250117P00095000 | 2023-09-29 9:37AM EDT | 95.00 | 36.60 | 38.20 | 39.40 | 0.00 | - | 4 | 2 | 105.01% |
| NEE250117P00097500 | 2024-03-06 4:43PM EDT | 97.50 | 41.74 | 31.45 | 34.60 | 0.00 | - | 5 | 11 | 73.84% |
| NEE250117P00100000 | 2024-03-06 4:43PM EDT | 100.00 | 44.26 | 34.60 | 37.70 | 0.00 | - | 5 | 0 | 78.75% |
| NEE250117P00105000 | 2023-06-02 11:06AM EDT | 105.00 | 31.30 | 30.20 | 31.30 | 0.00 | - | 3 | 0 | 38.54% |
| NEE250117P00110000 | 2022-10-13 2:18PM EDT | 110.00 | 37.38 | 27.70 | 29.40 | 0.00 | - | 62 | 41 | 0.00% |
| NEE250117P00130000 | 2024-05-14 10:25AM EDT | 130.00 | 55.02 | 52.55 | 56.10 | 0.00 | - | - | 1 | 51.73% |
| NEE250117P00135000 | 2023-06-05 11:56AM EDT | 135.00 | 60.90 | 59.30 | 60.40 | 0.00 | - | 10 | 0 | 48.51% |
