Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
38.753,39 -193,54 (-0,50%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.695,23 -614,68 (-0,94%) CMC Crypto 200
1.527,15 +38,61 (+2,59%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524C00050000 | 2024-04-23 1:00PM EDT | 50.00 | 17.00 | 25.00 | 28.70 | 0.00 | - | - | 2 | 440.82% |
| NEE240524C00051000 | 2024-04-23 11:59AM EDT | 51.00 | 16.10 | 23.90 | 27.70 | 0.00 | - | - | 1 | 425.39% |
| NEE240524C00054000 | 2024-05-09 2:18PM EDT | 54.00 | 19.92 | 21.05 | 24.65 | 0.00 | - | 3 | 3 | 377.25% |
| NEE240524C00055000 | 2024-05-09 12:58PM EDT | 55.00 | 18.74 | 20.00 | 23.60 | 0.00 | - | 1 | 2 | 359.38% |
| NEE240524C00056000 | 2024-04-19 12:21PM EDT | 56.00 | 9.05 | 20.05 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240524C00057000 | 2024-04-19 2:35PM EDT | 57.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240524C00058000 | 2024-04-19 1:53PM EDT | 58.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NEE240524C00059000 | 2024-05-21 12:05PM EDT | 59.00 | 17.30 | 16.70 | 19.00 | -0.77 | -4.26% | 2 | 9 | 261.72% |
| NEE240524C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 16.12 | 14.95 | 18.65 | 0.00 | - | 2 | 21 | 293.95% |
| NEE240524C00061000 | 2024-05-01 11:52AM EDT | 61.00 | 7.50 | 14.30 | 17.65 | 0.00 | - | 18 | 29 | 110.94% |
| NEE240524C00062000 | 2024-05-16 2:11PM EDT | 62.00 | 15.10 | 13.10 | 16.50 | 0.00 | - | 10 | 12 | 258.20% |
| NEE240524C00063000 | 2024-05-15 12:05PM EDT | 63.00 | 13.62 | 13.85 | 15.20 | 0.00 | - | 2 | 24 | 177.54% |
| NEE240524C00064000 | 2024-05-21 2:13PM EDT | 64.00 | 12.47 | 12.30 | 14.20 | +0.47 | +3.92% | 5 | 29 | 141.02% |
| NEE240524C00065000 | 2024-05-17 2:47PM EDT | 65.00 | 11.05 | 11.25 | 13.05 | 0.00 | - | 2 | 56 | 119.92% |
| NEE240524C00066000 | 2024-05-21 12:46PM EDT | 66.00 | 10.33 | 9.60 | 11.95 | +0.23 | +2.28% | 7 | 82 | 175.00% |
| NEE240524C00067000 | 2024-05-21 12:36PM EDT | 67.00 | 9.32 | 9.10 | 11.10 | +0.37 | +4.13% | 3 | 104 | 96.09% |
| NEE240524C00068000 | 2024-05-21 12:36PM EDT | 68.00 | 8.32 | 8.90 | 10.30 | +0.22 | +2.72% | 4 | 621 | 130.27% |
| NEE240524C00069000 | 2024-05-21 2:41PM EDT | 69.00 | 7.45 | 6.10 | 9.60 | +0.45 | +6.43% | 1 | 96 | 173.34% |
| NEE240524C00070000 | 2024-05-21 3:15PM EDT | 70.00 | 7.00 | 6.15 | 8.85 | +1.00 | +16.67% | 11 | 2,303 | 102.64% |
| NEE240524C00071000 | 2024-05-21 10:39AM EDT | 71.00 | 5.45 | 4.30 | 6.75 | +0.36 | +7.07% | 2 | 230 | 106.06% |
| NEE240524C00072000 | 2024-05-21 10:07AM EDT | 72.00 | 4.83 | 4.80 | 5.70 | +0.83 | +20.75% | 3 | 430 | 66.02% |
| NEE240524C00073000 | 2024-05-21 2:21PM EDT | 73.00 | 3.56 | 2.72 | 5.15 | +0.50 | +16.34% | 5 | 160 | 100.88% |
| NEE240524C00074000 | 2024-05-21 1:02PM EDT | 74.00 | 2.49 | 2.23 | 4.20 | +0.31 | +14.22% | 2 | 353 | 89.65% |
| NEE240524C00075000 | 2024-05-21 3:11PM EDT | 75.00 | 1.74 | 2.03 | 2.17 | +0.49 | +39.20% | 23 | 712 | 31.64% |
| NEE240524C00076000 | 2024-05-21 3:55PM EDT | 76.00 | 1.20 | 1.21 | 1.32 | +0.62 | +106.90% | 276 | 505 | 27.15% |
| NEE240524C00077000 | 2024-05-21 3:59PM EDT | 77.00 | 0.62 | 0.62 | 0.67 | +0.31 | +100.00% | 489 | 378 | 24.95% |
| NEE240524C00078000 | 2024-05-21 3:59PM EDT | 78.00 | 0.27 | 0.26 | 0.29 | +0.15 | +125.00% | 2,083 | 751 | 24.71% |
| NEE240524C00079000 | 2024-05-21 3:57PM EDT | 79.00 | 0.07 | 0.07 | 0.12 | +0.03 | +75.00% | 110 | 5,282 | 25.78% |
| NEE240524C00080000 | 2024-05-21 2:38PM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 14 | 143 | 26.17% |
| NEE240524C00081000 | 2024-05-20 2:28PM EDT | 81.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 5 | 40 | 35.55% |
| NEE240524C00082000 | 2024-05-17 2:27PM EDT | 82.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 313 | 46.88% |
| NEE240524C00084000 | 2024-05-20 10:45AM EDT | 84.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 3 | 13 | 58.20% |
| NEE240524C00085000 | 2024-05-20 11:23AM EDT | 85.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 50.78% |
| NEE240524C00087000 | 2024-05-16 12:03PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 8 | 60.94% |
| NEE240524C00088000 | 2024-05-20 9:46AM EDT | 88.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 65.63% |
| NEE240524C00089000 | 2024-05-21 3:26PM EDT | 89.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 10 | 120.12% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 189.06% |
| NEE240524P00053000 | 2024-04-22 2:19PM EDT | 53.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 208.59% |
| NEE240524P00054000 | 2024-04-24 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 157.81% |
| NEE240524P00055000 | 2024-04-23 10:47AM EDT | 55.00 | 1.33 | 0.00 | 0.08 | 0.00 | - | 5 | 11 | 164.06% |
| NEE240524P00056000 | 2024-04-16 11:07AM EDT | 56.00 | 0.56 | 0.00 | 0.94 | 0.00 | - | - | 1 | 241.80% |
| NEE240524P00057000 | 2024-05-03 9:30AM EDT | 57.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 47 | 160.94% |
| NEE240524P00058000 | 2024-05-02 12:05PM EDT | 58.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 8 | 17 | 166.80% |
| NEE240524P00059000 | 2024-05-02 12:05PM EDT | 59.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 125.00% |
| NEE240524P00060000 | 2024-05-17 3:42PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 96.88% |
| NEE240524P00061000 | 2024-05-20 12:54PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 249 | 99.22% |
| NEE240524P00062000 | 2024-05-20 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 33 | 107.03% |
| NEE240524P00063000 | 2024-05-07 11:55AM EDT | 63.00 | 0.32 | 0.00 | 0.07 | 0.00 | - | 16 | 134 | 102.34% |
| NEE240524P00064000 | 2024-05-08 2:22PM EDT | 64.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 8 | 52 | 95.31% |
| NEE240524P00065000 | 2024-05-21 11:55AM EDT | 65.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 848 | 85.94% |
| NEE240524P00066000 | 2024-05-20 3:09PM EDT | 66.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 202 | 82.81% |
| NEE240524P00067000 | 2024-05-21 10:09AM EDT | 67.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 130 | 77.34% |
| NEE240524P00068000 | 2024-05-20 3:49PM EDT | 68.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 55 | 71.09% |
| NEE240524P00069000 | 2024-05-21 10:10AM EDT | 69.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 2 | 116 | 57.42% |
| NEE240524P00070000 | 2024-05-16 12:40PM EDT | 70.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 1,884 | 58.98% |
| NEE240524P00071000 | 2024-05-20 9:30AM EDT | 71.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 1,655 | 54.69% |
| NEE240524P00072000 | 2024-05-21 10:10AM EDT | 72.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 8 | 193 | 46.88% |
| NEE240524P00073000 | 2024-05-21 3:55PM EDT | 73.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 2 | 242 | 39.06% |
| NEE240524P00074000 | 2024-05-21 3:55PM EDT | 74.00 | 0.06 | 0.02 | 0.07 | -0.11 | -64.71% | 58 | 396 | 30.08% |
| NEE240524P00075000 | 2024-05-21 3:54PM EDT | 75.00 | 0.12 | 0.07 | 0.10 | -0.23 | -65.71% | 46 | 300 | 24.22% |
| NEE240524P00076000 | 2024-05-21 3:57PM EDT | 76.00 | 0.30 | 0.23 | 0.26 | -0.44 | -59.46% | 91 | 269 | 22.56% |
| NEE240524P00077000 | 2024-05-21 3:47PM EDT | 77.00 | 0.72 | 0.60 | 0.64 | -0.81 | -52.94% | 142 | 234 | 22.07% |
| NEE240524P00078000 | 2024-05-20 1:49PM EDT | 78.00 | 2.16 | 1.20 | 1.54 | 0.00 | - | 2 | 73 | 32.91% |
| NEE240524P00080000 | 2024-05-16 9:45AM EDT | 80.00 | 3.19 | 1.47 | 3.30 | 0.00 | - | - | 0 | 42.68% |
