Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.943,30 +73,92 (+0,19%) Gold
2.422,60 +37,10 (+1,56%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.354,80 +1.352,16 (+2,25%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00037500 | 2024-03-11 9:33AM EDT | 37.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240517C00040000 | 2024-05-17 11:32AM EDT | 40.00 | 35.95 | 35.65 | 36.15 | +14.10 | +64.53% | 1 | 17 | 468.75% |
| NEE240517C00042500 | 2024-02-29 4:19PM EDT | 42.50 | 13.80 | 19.95 | 21.95 | 0.00 | - | 1 | 5 | 0.00% |
| NEE240517C00045000 | 2024-03-14 9:46AM EDT | 45.00 | 15.01 | 17.30 | 18.50 | 0.00 | - | 2 | 46 | 0.00% |
| NEE240517C00047500 | 2024-04-15 11:38AM EDT | 47.50 | 15.95 | 28.45 | 30.85 | 0.00 | - | 4 | 180 | 741.02% |
| NEE240517C00050000 | 2024-05-17 1:29PM EDT | 50.00 | 26.10 | 25.70 | 26.20 | +9.10 | +53.53% | 2 | 246 | 373.44% |
| NEE240517C00052500 | 2024-05-15 9:31AM EDT | 52.50 | 23.85 | 23.35 | 23.55 | 0.00 | - | 1 | 317 | 334.38% |
| NEE240517C00053000 | 2024-05-07 10:10AM EDT | 53.00 | 18.80 | 22.85 | 23.35 | 0.00 | - | 1 | 3 | 395.31% |
| NEE240517C00055000 | 2024-05-15 3:21PM EDT | 55.00 | 21.88 | 20.85 | 21.25 | 0.00 | - | 1 | 650 | 343.75% |
| NEE240517C00057000 | 2024-04-30 9:47AM EDT | 57.00 | 10.30 | 18.85 | 19.05 | 0.00 | - | - | 1 | 267.97% |
| NEE240517C00057500 | 2024-05-16 9:32AM EDT | 57.50 | 19.87 | 18.40 | 18.90 | 0.00 | - | 6 | 1,002 | 332.42% |
| NEE240517C00058000 | 2024-04-22 11:21AM EDT | 58.00 | 7.08 | 17.80 | 18.10 | 0.00 | - | - | 4 | 253.13% |
| NEE240517C00059000 | 2024-05-15 3:37PM EDT | 59.00 | 18.00 | 16.85 | 17.50 | 0.00 | - | 2 | 2 | 312.89% |
| NEE240517C00060000 | 2024-05-17 1:14PM EDT | 60.00 | 16.05 | 15.85 | 16.05 | -0.91 | -5.37% | 45 | 13,160 | 225.78% |
| NEE240517C00061000 | 2024-05-17 12:51PM EDT | 61.00 | 15.19 | 14.90 | 15.65 | +6.15 | +68.03% | 2 | 9 | 299.22% |
| NEE240517C00062000 | 2024-05-14 3:17PM EDT | 62.00 | 13.36 | 13.85 | 14.05 | 0.00 | - | 12 | 27 | 198.44% |
| NEE240517C00062500 | 2024-05-17 1:56PM EDT | 62.50 | 13.55 | 13.40 | 13.85 | -0.27 | -1.95% | 9 | 3,328 | 243.75% |
| NEE240517C00063000 | 2024-05-14 1:03PM EDT | 63.00 | 12.05 | 12.85 | 13.05 | 0.00 | - | 1 | 20 | 185.16% |
| NEE240517C00064000 | 2024-05-17 11:47AM EDT | 64.00 | 12.27 | 11.85 | 12.45 | +1.28 | +11.65% | 5 | 122 | 224.61% |
| NEE240517C00065000 | 2024-05-17 2:36PM EDT | 65.00 | 11.05 | 10.85 | 11.05 | -0.45 | -3.91% | 263 | 8,829 | 158.59% |
| NEE240517C00066000 | 2024-05-17 1:45PM EDT | 66.00 | 10.10 | 9.90 | 10.05 | -0.90 | -8.18% | 6 | 140 | 153.52% |
| NEE240517C00067000 | 2024-05-17 1:04PM EDT | 67.00 | 9.09 | 8.85 | 9.00 | -0.01 | -0.11% | 17 | 1,901 | 122.66% |
| NEE240517C00067500 | 2024-05-17 2:04PM EDT | 67.50 | 8.53 | 8.40 | 8.55 | -0.17 | -1.95% | 34 | 6,692 | 132.81% |
| NEE240517C00068000 | 2024-05-17 2:12PM EDT | 68.00 | 8.10 | 7.90 | 8.05 | -0.20 | -2.41% | 15 | 1,369 | 125.78% |
| NEE240517C00069000 | 2024-05-17 2:20PM EDT | 69.00 | 7.02 | 6.85 | 7.05 | -0.39 | -5.26% | 17 | 1,094 | 105.47% |
| NEE240517C00070000 | 2024-05-17 2:43PM EDT | 70.00 | 5.94 | 5.90 | 6.80 | -0.61 | -9.31% | 116 | 5,491 | 151.95% |
| NEE240517C00071000 | 2024-05-17 12:16PM EDT | 71.00 | 5.33 | 4.85 | 5.00 | -0.44 | -7.63% | 19 | 2,689 | 72.66% |
| NEE240517C00072000 | 2024-05-17 1:46PM EDT | 72.00 | 4.10 | 3.85 | 4.00 | -1.40 | -25.45% | 23 | 2,241 | 59.77% |
| NEE240517C00072500 | 2024-05-17 2:44PM EDT | 72.50 | 3.50 | 3.40 | 3.50 | -0.41 | -10.49% | 1,918 | 2,653 | 58.98% |
| NEE240517C00073000 | 2024-05-17 2:22PM EDT | 73.00 | 3.03 | 2.82 | 3.05 | -0.47 | -13.43% | 51 | 328 | 66.02% |
| NEE240517C00074000 | 2024-05-17 2:21PM EDT | 74.00 | 2.01 | 1.89 | 2.03 | -1.02 | -33.66% | 112 | 1,204 | 47.27% |
| NEE240517C00075000 | 2024-05-17 2:40PM EDT | 75.00 | 0.93 | 0.92 | 1.05 | +0.22 | +30.99% | 372 | 1,107 | 31.06% |
| NEE240517C00076000 | 2024-05-17 2:50PM EDT | 76.00 | 0.07 | 0.03 | 0.09 | -0.48 | -85.71% | 192 | 1,630 | 8.99% |
| NEE240517C00077000 | 2024-05-17 2:28PM EDT | 77.00 | 0.07 | 0.01 | 0.07 | -0.13 | -65.00% | 106 | 1,036 | 25.39% |
| NEE240517C00078000 | 2024-05-17 2:46PM EDT | 78.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 93 | 413 | 55.08% |
| NEE240517C00079000 | 2024-05-17 2:50PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 56 | 170 | 49.22% |
| NEE240517C00080000 | 2024-05-17 11:23AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 31 | 55.47% |
| NEE240517C00084000 | 2024-05-13 9:40AM EDT | 84.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 1 | 1 | 147.46% |
| NEE240517C00085000 | 2024-05-14 11:58AM EDT | 85.00 | 0.02 | 0.01 | 0.74 | 0.00 | - | 2 | 5 | 174.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00030000 | 2024-03-01 10:51AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 681.25% |
| NEE240517P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 946.88% |
| NEE240517P00037500 | 2024-03-20 1:02PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 587.50% |
| NEE240517P00040000 | 2024-04-04 9:48AM EDT | 40.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 5 | 802.34% |
| NEE240517P00042500 | 2024-02-12 2:23PM EDT | 42.50 | 0.24 | 0.03 | 0.40 | 0.00 | - | - | 10 | 595.31% |
| NEE240517P00045000 | 2024-05-07 2:43PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 400.00% |
| NEE240517P00047500 | 2024-05-06 9:42AM EDT | 47.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 218 | 395.31% |
| NEE240517P00050000 | 2024-05-15 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 584 | 390.63% |
| NEE240517P00052500 | 2024-05-14 10:57AM EDT | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 812 | 262.50% |
| NEE240517P00055000 | 2024-05-13 12:09PM EDT | 55.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 2,245 | 362.50% |
| NEE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 20 | 436.72% |
| NEE240517P00057000 | 2024-05-09 12:23PM EDT | 57.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 416.80% |
| NEE240517P00057500 | 2024-05-13 11:45AM EDT | 57.50 | 0.02 | 0.00 | 0.85 | 0.00 | - | 5 | 1,217 | 367.97% |
| NEE240517P00059000 | 2024-04-23 10:07AM EDT | 59.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 0 | 377.54% |
| NEE240517P00060000 | 2024-05-15 1:09PM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2,058 | 285.55% |
| NEE240517P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 28 | 338.28% |
| NEE240517P00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 12 | 300 | 375.39% |
| NEE240517P00062500 | 2024-05-15 3:21PM EDT | 62.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 2,448 | 198.44% |
| NEE240517P00063000 | 2024-05-08 1:06PM EDT | 63.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 4 | 70 | 354.30% |
| NEE240517P00064000 | 2024-05-16 11:29AM EDT | 64.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 363 | 179.30% |
| NEE240517P00065000 | 2024-05-16 10:38AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 3,545 | 112.50% |
| NEE240517P00066000 | 2024-05-13 2:11PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 309 | 123.44% |
| NEE240517P00067000 | 2024-05-16 12:56PM EDT | 67.00 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 5 | 717 | 165.63% |
| NEE240517P00067500 | 2024-05-17 9:31AM EDT | 67.50 | 0.36 | 0.00 | 0.20 | +0.32 | +800.00% | 2 | 226 | 134.38% |
| NEE240517P00068000 | 2024-05-10 3:07PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 6 | 217 | 100.00% |
| NEE240517P00069000 | 2024-05-16 3:08PM EDT | 69.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 116 | 1,785 | 99.22% |
| NEE240517P00070000 | 2024-05-17 12:06PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 53 | 456 | 71.88% |
| NEE240517P00071000 | 2024-05-17 12:07PM EDT | 71.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 114 | 449 | 88.28% |
| NEE240517P00072000 | 2024-05-16 3:39PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 53.91% |
| NEE240517P00072500 | 2024-05-17 1:52PM EDT | 72.50 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 7 | 533 | 61.72% |
| NEE240517P00073000 | 2024-05-17 2:04PM EDT | 73.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 49 | 585 | 55.08% |
| NEE240517P00074000 | 2024-05-17 2:51PM EDT | 74.00 | 0.11 | 0.00 | 0.20 | +0.05 | +166.67% | 29 | 856 | 52.34% |
| NEE240517P00075000 | 2024-05-17 12:02PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 26 | 595 | 18.36% |
| NEE240517P00076000 | 2024-05-17 10:59AM EDT | 76.00 | 0.11 | 0.06 | 0.12 | -0.19 | -63.33% | 173 | 197 | 1.56% |
| NEE240517P00078000 | 2024-05-10 9:59AM EDT | 78.00 | 3.58 | 1.93 | 2.11 | 0.00 | - | - | 1 | 0.00% |
| NEE240517P00080000 | 2024-05-09 12:03PM EDT | 80.00 | 6.20 | 3.90 | 4.15 | 0.00 | - | 1 | 0 | 55.47% |
| NEE240517P00090000 | 2024-04-24 3:49PM EDT | 90.00 | 23.20 | 13.95 | 14.15 | 0.00 | - | - | 0 | 146.88% |
