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
61.750,98 -57,80 (-0,09%)
NextEra Energy Partners, LP (NEP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240719C00012500 | 2024-02-02 1:56PM EDT | 12.50 | 17.90 | 14.00 | 17.90 | 0.00 | - | 5 | 0 | 201.76% |
| NEP240719C00015000 | 2024-02-02 1:56PM EDT | 15.00 | 15.30 | 11.60 | 15.70 | 0.00 | - | 15 | 0 | 179.59% |
| NEP240719C00017500 | 2023-11-17 12:58PM EDT | 17.50 | 6.30 | 12.10 | 13.80 | 0.00 | - | 3 | 3 | 241.41% |
| NEP240719C00020000 | 2024-01-22 10:30AM EDT | 20.00 | 6.67 | 8.20 | 9.60 | 0.00 | - | - | 0 | 125.78% |
| NEP240719C00022500 | 2024-05-06 10:14AM EDT | 22.50 | 7.92 | 9.80 | 13.50 | 0.00 | - | 8 | 14 | 292.24% |
| NEP240719C00025000 | 2024-06-14 11:59AM EDT | 25.00 | 3.50 | 3.20 | 3.90 | -5.60 | -61.54% | 32 | 60 | 52.15% |
| NEP240719C00028000 | 2024-06-14 1:33PM EDT | 28.00 | 1.30 | 1.25 | 1.40 | -0.95 | -42.22% | 87 | 52 | 41.85% |
| NEP240719C00029000 | 2024-06-14 1:46PM EDT | 29.00 | 0.90 | 0.80 | 0.90 | -0.70 | -43.75% | 12 | 133 | 39.26% |
| NEP240719C00030000 | 2024-06-14 3:34PM EDT | 30.00 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 156 | 1,224 | 39.45% |
| NEP240719C00031000 | 2024-06-14 3:22PM EDT | 31.00 | 0.39 | 0.30 | 0.40 | -0.30 | -43.48% | 16 | 43 | 40.14% |
| NEP240719C00032000 | 2024-06-14 10:14AM EDT | 32.00 | 0.28 | 0.20 | 0.25 | -0.07 | -20.00% | 40 | 62 | 40.23% |
| NEP240719C00033000 | 2024-06-14 12:35PM EDT | 33.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 12 | 139 | 43.36% |
| NEP240719C00034000 | 2024-06-14 3:43PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 25 | 336 | 45.31% |
| NEP240719C00035000 | 2024-06-14 3:49PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 3,966 | 50.20% |
| NEP240719C00036000 | 2024-06-12 9:30AM EDT | 36.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 61.91% |
| NEP240719C00037000 | 2024-06-07 10:34AM EDT | 37.00 | 0.19 | 0.00 | 0.10 | -0.15 | -44.12% | 2 | 20 | 54.49% |
| NEP240719C00038000 | 2024-06-13 10:56AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 236 | 261 | 51.56% |
| NEP240719C00039000 | 2024-06-13 1:21PM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 231 | 233 | 55.08% |
| NEP240719C00040000 | 2024-06-13 10:47AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 155 | 551 | 53.13% |
| NEP240719C00042000 | 2024-05-28 10:41AM EDT | 42.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.84% |
| NEP240719C00045000 | 2024-06-13 9:35AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 294 | 67.19% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240719P00012500 | 2024-04-25 9:30AM EDT | 12.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 113 | 201.76% |
| NEP240719P00015000 | 2024-05-16 1:29PM EDT | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 230 | 107.81% |
| NEP240719P00017500 | 2024-05-15 12:10PM EDT | 17.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 88 | 119.43% |
| NEP240719P00020000 | 2024-06-13 12:13PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 205 | 69.92% |
| NEP240719P00022500 | 2024-06-12 2:16PM EDT | 22.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 1,096 | 51.37% |
| NEP240719P00025000 | 2024-06-14 12:17PM EDT | 25.00 | 0.32 | 0.25 | 0.40 | +0.07 | +28.00% | 110 | 3,426 | 43.85% |
| NEP240719P00028000 | 2024-06-14 3:58PM EDT | 28.00 | 1.20 | 1.20 | 1.30 | +0.40 | +50.00% | 66 | 125 | 37.45% |
| NEP240719P00029000 | 2024-06-14 3:42PM EDT | 29.00 | 1.72 | 1.70 | 1.85 | +0.32 | +22.86% | 36 | 26 | 36.23% |
| NEP240719P00030000 | 2024-06-14 3:33PM EDT | 30.00 | 2.30 | 2.35 | 2.50 | +0.51 | +28.49% | 43 | 876 | 34.28% |
| NEP240719P00031000 | 2024-06-13 11:47AM EDT | 31.00 | 2.49 | 2.75 | 3.50 | 0.00 | - | 11 | 172 | 42.14% |
| NEP240719P00032000 | 2024-06-13 12:13PM EDT | 32.00 | 3.25 | 3.90 | 4.60 | 0.00 | - | 29 | 96 | 53.22% |
| NEP240719P00033000 | 2024-06-12 10:52AM EDT | 33.00 | 2.30 | 4.70 | 5.50 | 0.00 | - | 2 | 55 | 55.76% |
| NEP240719P00034000 | 2024-06-14 12:42PM EDT | 34.00 | 5.00 | 5.80 | 6.50 | +2.40 | +92.31% | 1 | 35 | 61.91% |
| NEP240719P00035000 | 2024-06-12 10:52AM EDT | 35.00 | 3.80 | 6.90 | 7.80 | 0.00 | - | 1 | 495 | 59.86% |
| NEP240719P00036000 | 2024-05-28 10:17AM EDT | 36.00 | 3.00 | 7.50 | 9.00 | 0.00 | - | 5 | 5 | 58.59% |
| NEP240719P00037000 | 2024-06-03 10:49AM EDT | 37.00 | 3.80 | 8.50 | 10.90 | 0.00 | - | 3 | 3 | 87.70% |
| NEP240719P00040000 | 2024-05-15 9:37AM EDT | 40.00 | 5.52 | 11.20 | 12.80 | 0.00 | - | 4 | 4 | 107.23% |
| NEP240719P00045000 | 2024-05-03 12:07PM EDT | 45.00 | 15.12 | 10.80 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
