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
61.509,17 +210,34 (+0,34%)
NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240621C00020000 | 2024-05-24 1:10PM EDT | 20.00 | 13.20 | 6.40 | 10.10 | 0.00 | - | 3 | 3 | 190.23% |
| NEP240621C00021000 | 2024-05-17 12:54PM EDT | 21.00 | 12.80 | 5.50 | 9.10 | 0.00 | - | 2 | 2 | 176.17% |
| NEP240621C00026000 | 2024-04-19 3:13PM EDT | 26.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEP240621C00027000 | 2024-06-14 3:57PM EDT | 27.00 | 1.30 | 0.80 | 1.25 | -0.98 | -42.98% | 2 | 8 | 44.14% |
| NEP240621C00028000 | 2024-06-14 2:35PM EDT | 28.00 | 0.61 | 0.45 | 0.55 | -0.72 | -54.14% | 36 | 46 | 37.21% |
| NEP240621C00028500 | 2024-06-14 3:39PM EDT | 28.50 | 0.34 | 0.25 | 0.35 | -0.66 | -66.00% | 35 | 1 | 37.50% |
| NEP240621C00029000 | 2024-06-14 2:04PM EDT | 29.00 | 0.20 | 0.10 | 0.25 | -0.49 | -71.01% | 116 | 310 | 40.82% |
| NEP240621C00030000 | 2024-06-14 2:11PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 72 | 376 | 48.83% |
| NEP240621C00031000 | 2024-06-14 1:25PM EDT | 31.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 303 | 573 | 52.73% |
| NEP240621C00032000 | 2024-06-14 2:04PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 51 | 517 | 68.75% |
| NEP240621C00033000 | 2024-06-14 3:10PM EDT | 33.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 21 | 3,045 | 75.39% |
| NEP240621C00034000 | 2024-06-14 12:17PM EDT | 34.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 1,386 | 79.30% |
| NEP240621C00035000 | 2024-06-14 1:52PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 142 | 5,784 | 88.28% |
| NEP240621C00036000 | 2024-06-14 1:53PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,145 | 87.50% |
| NEP240621C00037000 | 2024-06-14 2:06PM EDT | 37.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 101 | 130.47% |
| NEP240621C00038000 | 2024-06-04 10:02AM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 50 | 74 | 144.53% |
| NEP240621C00039000 | 2024-06-10 3:59PM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 183.98% |
| NEP240621C00040000 | 2024-06-06 3:06PM EDT | 40.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 6 | 68 | 209.18% |
| NEP240621C00041000 | 2024-06-12 3:33PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 123.44% |
| NEP240621C00044000 | 2024-06-06 11:21AM EDT | 44.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 9 | 245.70% |
| NEP240621C00045000 | 2024-06-12 3:33PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 173.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240621P00019000 | 2024-04-19 2:03PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| NEP240621P00020000 | 2024-04-22 1:27PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NEP240621P00021000 | 2024-04-23 3:01PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| NEP240621P00022000 | 2024-05-23 10:58AM EDT | 22.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 25 | 60 | 173.83% |
| NEP240621P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 136.52% |
| NEP240621P00024000 | 2024-06-04 2:53PM EDT | 24.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 73.05% |
| NEP240621P00025000 | 2024-06-13 1:09PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 166 | 83.79% |
| NEP240621P00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | +0.07 | +233.33% | 8 | 257 | 50.78% |
| NEP240621P00027000 | 2024-06-14 3:34PM EDT | 27.00 | 0.15 | 0.15 | 0.25 | +0.09 | +150.00% | 16 | 194 | 40.23% |
| NEP240621P00028000 | 2024-06-14 3:50PM EDT | 28.00 | 0.50 | 0.45 | 0.55 | +0.30 | +150.00% | 130 | 741 | 33.99% |
| NEP240621P00028500 | 2024-06-14 3:42PM EDT | 28.50 | 0.69 | 0.75 | 0.85 | +0.34 | +97.14% | 68 | 31 | 33.99% |
| NEP240621P00029000 | 2024-06-14 3:40PM EDT | 29.00 | 1.08 | 1.10 | 1.35 | +0.63 | +140.00% | 39 | 148 | 44.73% |
| NEP240621P00030000 | 2024-06-14 3:50PM EDT | 30.00 | 2.19 | 1.95 | 2.45 | +1.19 | +119.00% | 56 | 255 | 71.58% |
| NEP240621P00031000 | 2024-06-14 10:05AM EDT | 31.00 | 2.95 | 2.95 | 3.40 | +0.95 | +47.50% | 1 | 268 | 60.16% |
| NEP240621P00032000 | 2024-06-14 1:48PM EDT | 32.00 | 4.11 | 3.80 | 6.10 | +1.06 | +34.75% | 13 | 765 | 145.51% |
| NEP240621P00033000 | 2024-06-13 1:33PM EDT | 33.00 | 4.20 | 4.50 | 5.60 | 0.00 | - | 24 | 199 | 132.23% |
| NEP240621P00034000 | 2024-06-14 1:38PM EDT | 34.00 | 6.04 | 5.50 | 7.30 | +1.04 | +20.80% | 1 | 48 | 125.78% |
| NEP240621P00035000 | 2024-06-13 10:50AM EDT | 35.00 | 5.74 | 6.10 | 8.90 | 0.00 | - | 20 | 33 | 149.02% |
