Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.589,21 +255,98 (+0,42%)
NextEra Energy Partners, LP (NEP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240628C00028000 | 2024-05-16 12:57PM EDT | 28.00 | 0.74 | 0.70 | 0.85 | -5.36 | -87.87% | 4 | 0 | 40.04% |
| NEP240628C00028500 | 2024-06-14 2:43PM EDT | 28.50 | 0.60 | 0.50 | 0.60 | -0.55 | -47.83% | 24 | 1 | 38.38% |
| NEP240628C00029000 | 2024-06-14 2:22PM EDT | 29.00 | 0.37 | 0.30 | 0.45 | -0.49 | -56.98% | 13 | 59 | 39.45% |
| NEP240628C00030000 | 2024-06-14 3:36PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | -0.33 | -66.00% | 28 | 22 | 38.28% |
| NEP240628C00031000 | 2024-06-13 1:18PM EDT | 31.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 8 | 17 | 40.04% |
| NEP240628C00032000 | 2024-06-14 11:27AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 14 | 32 | 48.63% |
| NEP240628C00033000 | 2024-06-13 9:56AM EDT | 33.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 16 | 30 | 65.04% |
| NEP240628C00034000 | 2024-06-14 3:28PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 122 | 55.86% |
| NEP240628C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.28 | -84.85% | 4 | 41 | 62.50% |
| NEP240628C00036000 | 2024-06-13 9:51AM EDT | 36.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 129.88% |
| NEP240628C00037000 | 2024-06-13 12:28PM EDT | 37.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 324 | 75.00% |
| NEP240628C00038000 | 2024-05-31 11:59AM EDT | 38.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 16 | 164.65% |
| NEP240628C00039000 | 2024-05-14 12:08PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NEP240628C00040000 | 2024-06-10 9:40AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 161.62% |
| NEP240628C00041000 | 2024-06-03 11:47AM EDT | 41.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 168.75% |
| NEP240628C00042000 | 2024-06-10 1:45PM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 175.59% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240628P00022000 | 2024-06-14 1:05PM EDT | 22.00 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 4 | 20 | 82.81% |
| NEP240628P00023000 | 2024-06-14 3:13PM EDT | 23.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 10 | 4 | 119.82% |
| NEP240628P00024000 | 2024-06-04 3:33PM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 55.08% |
| NEP240628P00025000 | 2024-06-14 10:39AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 19 | 48.63% |
| NEP240628P00026000 | 2024-06-14 10:39AM EDT | 26.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 8 | 2 | 39.84% |
| NEP240628P00027000 | 2024-06-14 2:46PM EDT | 27.00 | 0.32 | 0.35 | 0.45 | +0.12 | +60.00% | 7 | 2 | 39.16% |
| NEP240628P00028000 | 2024-06-14 10:39AM EDT | 28.00 | 0.76 | 0.70 | 0.85 | +0.26 | +52.00% | 22 | 11 | 37.74% |
| NEP240628P00028500 | 2024-06-14 9:30AM EDT | 28.50 | 0.70 | 0.95 | 1.10 | -0.05 | -6.67% | 3 | 10 | 36.04% |
| NEP240628P00029000 | 2024-06-13 3:03PM EDT | 29.00 | 0.75 | 1.05 | 1.75 | 0.00 | - | 33 | 37 | 51.66% |
| NEP240628P00030000 | 2024-06-14 2:26PM EDT | 30.00 | 2.02 | 2.00 | 2.50 | +0.77 | +61.60% | 22 | 84 | 53.42% |
| NEP240628P00031000 | 2024-06-13 2:33PM EDT | 31.00 | 1.91 | 2.80 | 4.20 | 0.00 | - | 12 | 36 | 65.63% |
| NEP240628P00032000 | 2024-06-12 2:00PM EDT | 32.00 | 1.33 | 3.80 | 4.20 | 0.00 | - | 2 | 38 | 53.91% |
| NEP240628P00033000 | 2024-06-13 11:47AM EDT | 33.00 | 4.16 | 4.60 | 6.00 | 0.00 | - | 7 | 9 | 71.88% |
