Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.488,16 -1.744,54 (-3,00%)
NextEra Energy Partners, LP (NEP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240517C00024000 | 2024-04-19 12:38PM EDT | 24.00 | 3.90 | 6.40 | 9.60 | 0.00 | - | 2 | 2 | 186.91% |
| NEP240517C00025000 | 2024-05-03 2:09PM EDT | 25.00 | 6.00 | 5.50 | 8.60 | 0.00 | - | 3,202 | 0 | 171.88% |
| NEP240517C00025500 | 2024-04-30 11:28AM EDT | 25.50 | 3.30 | 5.40 | 8.10 | 0.00 | - | - | 0 | 180.66% |
| NEP240517C00026000 | 2024-05-03 2:09PM EDT | 26.00 | 5.00 | 4.90 | 6.20 | 0.00 | - | 640 | 3 | 88.28% |
| NEP240517C00026500 | 2024-05-02 12:15PM EDT | 26.50 | 2.50 | 3.80 | 7.10 | 0.00 | - | 1 | 0 | 131.84% |
| NEP240517C00027000 | 2024-05-03 2:09PM EDT | 27.00 | 4.00 | 3.90 | 6.70 | 0.00 | - | 1,282 | 0 | 152.34% |
| NEP240517C00027500 | 2024-05-08 9:30AM EDT | 27.50 | 2.31 | 2.50 | 6.20 | 0.00 | - | 1 | 1 | 103.13% |
| NEP240517C00028000 | 2024-05-09 10:29AM EDT | 28.00 | 2.91 | 2.75 | 5.70 | 0.00 | - | 8 | 53 | 124.81% |
| NEP240517C00028500 | 2024-05-03 2:30PM EDT | 28.50 | 4.10 | 1.65 | 5.10 | 0.00 | - | 200 | 0 | 86.72% |
| NEP240517C00029000 | 2024-05-10 3:17PM EDT | 29.00 | 2.85 | 1.50 | 4.00 | +0.25 | +9.62% | 5 | 8 | 66.80% |
| NEP240517C00030000 | 2024-05-10 10:23AM EDT | 30.00 | 2.19 | 1.50 | 1.75 | +0.19 | +9.50% | 56 | 959 | 48.44% |
| NEP240517C00031000 | 2024-05-10 3:49PM EDT | 31.00 | 0.85 | 0.80 | 0.90 | -0.75 | -46.88% | 2,237 | 3,013 | 37.31% |
| NEP240517C00032000 | 2024-05-10 3:29PM EDT | 32.00 | 0.34 | 0.30 | 0.35 | -0.49 | -59.04% | 420 | 606 | 33.11% |
| NEP240517C00033000 | 2024-05-10 12:54PM EDT | 33.00 | 0.20 | 0.10 | 0.15 | -0.15 | -42.86% | 192 | 107 | 36.52% |
| NEP240517C00034000 | 2024-05-10 12:26PM EDT | 34.00 | 0.15 | 0.00 | 0.10 | +0.03 | +25.00% | 114 | 284 | 44.53% |
| NEP240517C00035000 | 2024-05-07 12:15PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 115 | 56.06% |
| NEP240517C00036000 | 2024-04-11 10:08AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 62.50% |
| NEP240517C00037000 | 2024-04-09 3:35PM EDT | 37.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 109.38% |
| NEP240517C00040000 | 2024-03-28 12:34PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 142.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240517P00015000 | 2024-04-22 1:40PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 373.44% |
| NEP240517P00020000 | 2024-05-09 12:50PM EDT | 20.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 193.75% |
| NEP240517P00021000 | 2024-04-19 11:01AM EDT | 21.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 100 | 103 | 182.42% |
| NEP240517P00022000 | 2024-04-30 9:30AM EDT | 22.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 45 | 143.75% |
| NEP240517P00023000 | 2024-05-06 2:12PM EDT | 23.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 143 | 1,585 | 202.73% |
| NEP240517P00024000 | 2024-05-08 3:07PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 166.80% |
| NEP240517P00025000 | 2024-05-10 1:07PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 461 | 99.22% |
| NEP240517P00025500 | 2024-05-06 1:33PM EDT | 25.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 102.73% |
| NEP240517P00026000 | 2024-05-10 3:46PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 3,513 | 78.52% |
| NEP240517P00026500 | 2024-05-06 12:33PM EDT | 26.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 1,098 | 99.22% |
| NEP240517P00027000 | 2024-05-10 9:56AM EDT | 27.00 | 0.20 | 0.00 | 0.20 | +0.11 | +122.22% | 20 | 455 | 76.17% |
| NEP240517P00027500 | 2024-05-07 11:16AM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 42 | 64.45% |
| NEP240517P00028000 | 2024-05-10 3:45PM EDT | 28.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 12 | 717 | 61.72% |
| NEP240517P00028500 | 2024-05-09 12:27PM EDT | 28.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 728 | 50.59% |
| NEP240517P00029000 | 2024-05-10 3:00PM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 372 | 53.13% |
| NEP240517P00030000 | 2024-05-10 3:54PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 28 | 432 | 41.31% |
| NEP240517P00031000 | 2024-05-10 3:58PM EDT | 31.00 | 0.36 | 0.30 | 0.45 | +0.16 | +80.00% | 283 | 298 | 37.89% |
| NEP240517P00032000 | 2024-05-10 3:39PM EDT | 32.00 | 0.75 | 0.75 | 0.95 | +0.20 | +36.36% | 79 | 3 | 36.72% |
| NEP240517P00033000 | 2024-05-10 11:51AM EDT | 33.00 | 1.35 | 1.55 | 1.85 | +0.40 | +42.11% | 540 | 502 | 49.02% |
| NEP240517P00035000 | 2024-05-07 9:34AM EDT | 35.00 | 2.30 | 2.10 | 4.20 | -2.00 | -46.51% | 1 | 1 | 105.66% |
