Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
39.240,70 +171,02 (+0,44%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.595,16 +4.345,76 (+7,10%) CMC Crypto 200
1.522,76 +168,34 (+12,45%) 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:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250919C00030000 | 2024-01-23 10:58AM EDT | 30.00 | 27.50 | 25.50 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| NEE250919C00032500 | 2023-11-21 1:48PM EDT | 32.50 | 26.30 | 26.50 | 28.70 | 0.00 | - | 1 | 2 | 0.00% |
| NEE250919C00037500 | 2023-12-14 12:28PM EDT | 37.50 | 27.80 | 22.55 | 26.35 | 0.00 | - | - | 8 | 0.00% |
| NEE250919C00040000 | 2024-03-15 10:15AM EDT | 40.00 | 21.10 | 23.40 | 25.15 | 0.00 | - | 3 | 40 | 0.00% |
| NEE250919C00042500 | 2023-11-10 1:29PM EDT | 42.50 | 16.40 | 19.80 | 20.70 | 0.00 | - | 1 | 30 | 0.00% |
| NEE250919C00045000 | 2024-05-15 3:13PM EDT | 45.00 | 33.20 | 31.05 | 34.35 | 0.00 | - | 20 | 203 | 51.15% |
| NEE250919C00047500 | 2023-12-22 11:25AM EDT | 47.50 | 17.40 | 13.30 | 14.30 | 0.00 | - | 1 | 36 | 0.00% |
| NEE250919C00050000 | 2024-05-17 2:07PM EDT | 50.00 | 28.05 | 27.70 | 28.20 | 0.00 | - | 1 | 116 | 37.35% |
| NEE250919C00052500 | 2024-04-04 9:58AM EDT | 52.50 | 15.27 | 20.30 | 22.40 | 0.00 | - | 1 | 34 | 0.00% |
| NEE250919C00055000 | 2024-05-16 9:52AM EDT | 55.00 | 24.65 | 21.75 | 23.90 | 0.00 | - | 1 | 53 | 34.52% |
| NEE250919C00057500 | 2024-05-10 11:21AM EDT | 57.50 | 20.33 | 21.60 | 21.90 | 0.00 | - | 1 | 74 | 33.55% |
| NEE250919C00060000 | 2024-05-13 3:08PM EDT | 60.00 | 19.01 | 18.70 | 20.05 | 0.00 | - | 2 | 813 | 32.95% |
| NEE250919C00062500 | 2024-03-28 2:20PM EDT | 62.50 | 9.45 | 10.30 | 12.70 | 0.00 | - | 4 | 65 | 0.00% |
| NEE250919C00065000 | 2024-05-10 9:30AM EDT | 65.00 | 15.85 | 16.00 | 18.25 | 0.00 | - | 1 | 345 | 37.45% |
| NEE250919C00067500 | 2024-05-08 1:40PM EDT | 67.50 | 12.25 | 14.05 | 14.90 | 0.00 | - | 1 | 385 | 30.98% |
| NEE250919C00070000 | 2024-05-14 12:37PM EDT | 70.00 | 12.80 | 12.15 | 13.40 | 0.00 | - | 2 | 233 | 30.50% |
| NEE250919C00072500 | 2024-05-10 1:06PM EDT | 72.50 | 10.70 | 10.80 | 11.85 | 0.00 | - | 1 | 91 | 29.61% |
| NEE250919C00075000 | 2024-05-15 10:38AM EDT | 75.00 | 11.25 | 10.25 | 10.55 | 0.00 | - | 10 | 44 | 29.21% |
| NEE250919C00077500 | 2024-05-10 12:43PM EDT | 77.50 | 8.31 | 9.05 | 9.40 | 0.00 | - | - | 1 | 28.97% |
| NEE250919C00080000 | 2024-05-13 11:06AM EDT | 80.00 | 7.20 | 7.90 | 8.20 | 0.00 | - | 3 | 70 | 28.33% |
| NEE250919C00082500 | 2024-05-17 12:04PM EDT | 82.50 | 7.43 | 6.85 | 7.20 | 0.00 | - | 9 | 8 | 28.01% |
| NEE250919C00085000 | 2024-05-16 12:36PM EDT | 85.00 | 6.55 | 5.95 | 6.25 | 0.00 | - | 2 | 75 | 27.57% |
| NEE250919C00090000 | 2024-05-14 1:11PM EDT | 90.00 | 4.38 | 4.40 | 4.70 | 0.00 | - | 7 | 423 | 27.00% |
| NEE250919C00095000 | 2024-05-20 12:22PM EDT | 95.00 | 3.34 | 3.20 | 3.50 | +0.38 | +12.84% | 1 | 32 | 26.57% |
| NEE250919C00100000 | 2024-05-20 9:37AM EDT | 100.00 | 2.35 | 2.29 | 2.60 | +0.10 | +4.44% | 1 | 20 | 26.31% |
| NEE250919C00105000 | 2024-05-14 10:35AM EDT | 105.00 | 1.60 | 1.64 | 1.88 | 0.00 | - | - | 100 | 25.94% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250919P00027500 | 2024-03-13 1:42PM EDT | 27.50 | 0.45 | 0.10 | 0.71 | 0.00 | - | 12 | 205 | 50.00% |
| NEE250919P00030000 | 2023-11-22 11:52AM EDT | 30.00 | 1.10 | 0.85 | 1.55 | 0.00 | - | 5 | 46 | 58.45% |
| NEE250919P00032500 | 2024-02-15 12:47PM EDT | 32.50 | 1.00 | 0.70 | 0.81 | 0.00 | - | 1 | 27 | 49.10% |
| NEE250919P00035000 | 2023-11-21 3:05PM EDT | 35.00 | 1.70 | 1.40 | 1.85 | 0.00 | - | - | 4 | 54.20% |
| NEE250919P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| NEE250919P00040000 | 2024-05-20 9:59AM EDT | 40.00 | 0.62 | 0.14 | 0.72 | -0.32 | -34.04% | 2 | 84 | 37.48% |
| NEE250919P00042500 | 2024-04-18 10:15AM EDT | 42.50 | 1.42 | 0.35 | 1.15 | 0.00 | - | 2 | 101 | 38.76% |
| NEE250919P00045000 | 2024-05-14 2:29PM EDT | 45.00 | 0.92 | 0.72 | 0.97 | 0.00 | - | 1 | 813 | 34.03% |
| NEE250919P00047500 | 2024-05-17 11:06AM EDT | 47.50 | 1.08 | 0.93 | 1.11 | 0.00 | - | 4 | 103 | 32.32% |
| NEE250919P00050000 | 2024-04-29 11:07AM EDT | 50.00 | 1.93 | 1.16 | 1.33 | 0.00 | - | 11 | 130 | 31.10% |
| NEE250919P00052500 | 2024-05-10 11:36AM EDT | 52.50 | 1.80 | 1.42 | 1.65 | 0.00 | - | 2 | 551 | 30.31% |
| NEE250919P00055000 | 2024-05-02 11:59AM EDT | 55.00 | 2.80 | 1.76 | 1.96 | 0.00 | - | 4 | 210 | 29.19% |
| NEE250919P00057500 | 2024-05-08 3:11PM EDT | 57.50 | 2.78 | 2.17 | 2.40 | 0.00 | - | 44 | 209 | 28.48% |
| NEE250919P00060000 | 2024-05-20 11:37AM EDT | 60.00 | 2.70 | 2.43 | 2.90 | -0.32 | -10.60% | 2 | 234 | 27.75% |
| NEE250919P00062500 | 2024-05-10 1:25PM EDT | 62.50 | 3.75 | 3.20 | 3.40 | 0.00 | - | 4 | 136 | 26.72% |
| NEE250919P00065000 | 2024-05-13 11:42AM EDT | 65.00 | 4.45 | 3.75 | 4.05 | 0.00 | - | 5 | 43 | 26.00% |
| NEE250919P00067500 | 2024-05-13 2:34PM EDT | 67.50 | 5.05 | 2.99 | 4.80 | 0.00 | - | 22 | 31 | 25.33% |
| NEE250919P00070000 | 2024-05-13 1:24PM EDT | 70.00 | 6.05 | 5.30 | 5.60 | 0.00 | - | 119 | 345 | 24.51% |
| NEE250919P00072500 | 2024-05-13 11:48AM EDT | 72.50 | 7.25 | 6.25 | 6.60 | 0.00 | - | 22 | 143 | 24.01% |
| NEE250919P00075000 | 2024-05-10 1:27PM EDT | 75.00 | 8.35 | 7.30 | 7.65 | 0.00 | - | 7 | 119 | 23.32% |
| NEE250919P00077500 | 2024-05-09 1:51PM EDT | 77.50 | 9.55 | 8.40 | 8.85 | 0.00 | - | 1 | 1 | 22.75% |
| NEE250919P00080000 | 2024-02-28 10:44AM EDT | 80.00 | 24.90 | 17.00 | 19.50 | 0.00 | - | 1 | 1 | 49.01% |
| NEE250919P00085000 | 2024-05-06 2:23PM EDT | 85.00 | 15.70 | 12.70 | 13.05 | 0.00 | - | 1 | 119 | 20.69% |
