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
61.717,04 -26,13 (-0,04%)
NextEra Energy Partners, LP (NEP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240816C00022500 | 2024-04-19 12:38PM EDT | 22.50 | 5.42 | 11.10 | 12.60 | 0.00 | - | 1 | 15 | 221.92% |
| NEP240816C00024000 | 2024-06-07 12:35PM EDT | 24.00 | 8.74 | 4.20 | 4.90 | 0.00 | - | 1 | 0 | 57.18% |
| NEP240816C00025000 | 2024-06-14 1:47PM EDT | 25.00 | 3.70 | 3.40 | 4.00 | -3.55 | -48.97% | 2 | 12 | 51.12% |
| NEP240816C00026000 | 2024-04-29 1:33PM EDT | 26.00 | 3.70 | 7.40 | 9.20 | 0.00 | - | 1 | 6 | 167.58% |
| NEP240816C00027000 | 2024-05-01 12:53PM EDT | 27.00 | 2.56 | 6.80 | 9.40 | 0.00 | - | 3 | 10 | 172.12% |
| NEP240816C00028000 | 2024-06-14 12:29PM EDT | 28.00 | 1.76 | 1.70 | 2.00 | -0.69 | -28.16% | 2 | 9 | 44.09% |
| NEP240816C00029000 | 2024-06-14 3:50PM EDT | 29.00 | 1.41 | 1.25 | 1.60 | -0.42 | -22.95% | 318 | 86 | 44.56% |
| NEP240816C00030000 | 2024-06-14 3:31PM EDT | 30.00 | 1.10 | 0.90 | 1.20 | -0.30 | -21.43% | 33 | 648 | 43.41% |
| NEP240816C00031000 | 2024-06-14 1:34PM EDT | 31.00 | 0.87 | 0.60 | 0.90 | -0.03 | -3.33% | 179 | 114 | 42.97% |
| NEP240816C00032000 | 2024-06-14 12:28PM EDT | 32.00 | 0.55 | 0.40 | 0.65 | -0.30 | -35.29% | 10 | 233 | 42.24% |
| NEP240816C00033000 | 2024-06-14 3:46PM EDT | 33.00 | 0.43 | 0.05 | 0.55 | -0.12 | -21.82% | 2 | 358 | 44.43% |
| NEP240816C00034000 | 2024-06-13 2:30PM EDT | 34.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 76 | 283 | 45.80% |
| NEP240816C00035000 | 2024-06-14 10:03AM EDT | 35.00 | 0.36 | 0.10 | 0.55 | -0.04 | -10.00% | 1 | 518 | 53.47% |
| NEP240816C00036000 | 2024-06-14 3:45PM EDT | 36.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 48.15% |
| NEP240816C00037000 | 2024-06-14 1:34PM EDT | 37.00 | 0.37 | 0.00 | 0.25 | +0.01 | +2.78% | 165 | 224 | 49.32% |
| NEP240816C00038000 | 2024-05-28 9:36AM EDT | 38.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 55.08% |
| NEP240816C00040000 | 2024-05-30 12:22PM EDT | 40.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 3 | 127 | 66.16% |
| NEP240816C00041000 | 2024-06-11 1:03PM EDT | 41.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 68.16% |
| NEP240816C00042000 | 2024-05-28 3:52PM EDT | 42.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.19% |
| NEP240816C00045000 | 2024-05-22 2:28PM EDT | 45.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 11 | 212 | 74.12% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240816P00015000 | 2024-05-15 11:54AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 38 | 111.52% |
| NEP240816P00017500 | 2024-04-16 10:20AM EDT | 17.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 88.48% |
| NEP240816P00020000 | 2024-06-14 2:03PM EDT | 20.00 | 0.20 | 0.00 | 0.30 | -0.15 | -42.86% | 10 | 23 | 53.81% |
| NEP240816P00022500 | 2024-06-14 12:29PM EDT | 22.50 | 0.42 | 0.35 | 0.50 | +0.12 | +40.00% | 5 | 495 | 51.56% |
| NEP240816P00024000 | 2024-05-03 12:24PM EDT | 24.00 | 0.58 | 0.00 | 0.80 | 0.00 | - | 8 | 23 | 52.73% |
| NEP240816P00025000 | 2024-06-14 3:33PM EDT | 25.00 | 0.90 | 0.85 | 1.00 | +0.15 | +20.00% | 5 | 698 | 49.81% |
| NEP240816P00026000 | 2024-06-14 3:49PM EDT | 26.00 | 1.45 | 1.20 | 1.45 | +0.44 | +43.56% | 17 | 3,972 | 51.86% |
| NEP240816P00027000 | 2024-06-14 2:48PM EDT | 27.00 | 1.65 | 1.60 | 1.90 | +0.25 | +17.86% | 10 | 6,073 | 52.00% |
| NEP240816P00028000 | 2024-06-14 3:51PM EDT | 28.00 | 2.29 | 2.10 | 2.40 | +0.64 | +38.79% | 55 | 308 | 51.73% |
| NEP240816P00029000 | 2024-06-14 1:27PM EDT | 29.00 | 2.94 | 2.75 | 3.10 | +0.89 | +43.41% | 15 | 192 | 50.59% |
| NEP240816P00030000 | 2024-06-14 1:43PM EDT | 30.00 | 3.50 | 2.75 | 4.00 | +0.95 | +37.25% | 5 | 160 | 60.21% |
| NEP240816P00031000 | 2024-06-14 1:57PM EDT | 31.00 | 4.25 | 4.00 | 4.60 | +0.92 | +27.63% | 3 | 163 | 51.37% |
| NEP240816P00032000 | 2024-06-12 2:43PM EDT | 32.00 | 2.85 | 4.90 | 5.80 | 0.00 | - | 26 | 71 | 58.74% |
| NEP240816P00033000 | 2024-05-28 11:45AM EDT | 33.00 | 2.20 | 5.60 | 6.20 | 0.00 | - | 6 | 41 | 52.98% |
| NEP240816P00034000 | 2024-06-14 10:22AM EDT | 34.00 | 6.52 | 6.50 | 7.40 | +0.50 | +8.31% | 69 | 153 | 59.33% |
| NEP240816P00035000 | 2024-06-10 3:27PM EDT | 35.00 | 3.60 | 7.20 | 8.30 | 0.00 | - | 15 | 132 | 58.20% |
| NEP240816P00036000 | 2024-05-16 3:55PM EDT | 36.00 | 4.00 | 8.10 | 9.10 | 0.00 | - | 18 | 27 | 57.62% |
