Deutsche Märkte geschlossen
Nikkei 225
33.486,89 +165,67 (+0,50%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.706,29 +0,02 (+0,00%) CMC Crypto 200
781,42 -2,22 (-0,28%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
NewMarket Corporation (NEU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEU231215C00275000 | 2023-04-27 8:50AM EST | 275.00 | 108.00 | 124.50 | 129.50 | 0.00 | - | - | 0 | 0.00% |
| NEU231215C00330000 | 2023-06-05 8:30AM EST | 330.00 | 83.30 | 80.20 | 100.20 | 0.00 | - | - | 3 | 0.00% |
| NEU231215C00400000 | 2023-04-27 2:53PM EST | 400.00 | 23.00 | 22.20 | 26.00 | 0.00 | - | - | 1 | 0.00% |
| NEU231215C00415000 | 2023-06-22 1:17PM EST | 415.00 | 14.90 | 33.50 | 43.00 | 0.00 | - | - | 4 | 0.00% |
| NEU231215C00420000 | 2023-06-21 2:52PM EST | 420.00 | 13.30 | 30.00 | 39.00 | 0.00 | - | 4 | 8 | 0.00% |
| NEU231215C00425000 | 2023-05-19 9:28AM EST | 425.00 | 14.00 | 9.00 | 18.50 | 0.00 | - | 8 | 8 | 0.00% |
| NEU231215C00430000 | 2023-06-13 11:02AM EST | 430.00 | 10.60 | 21.20 | 30.50 | 0.00 | - | - | 7 | 0.00% |
| NEU231215C00435000 | 2023-11-02 9:46AM EST | 435.00 | 51.00 | 91.30 | 100.50 | 0.00 | - | 1 | 2 | 81.71% |
| NEU231215C00460000 | 2023-08-22 8:58AM EST | 460.00 | 22.51 | 11.60 | 17.80 | 0.00 | - | 2 | 20 | 0.00% |
| NEU231215C00465000 | 2023-08-18 11:32AM EST | 465.00 | 20.84 | 8.00 | 15.50 | 0.00 | - | 10 | 36 | 0.00% |
| NEU231215C00470000 | 2023-10-26 8:55AM EST | 470.00 | 10.25 | 48.00 | 58.00 | 0.00 | - | - | 0 | 0.00% |
| NEU231215C00475000 | 2023-10-26 8:55AM EST | 475.00 | 8.25 | 43.00 | 53.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEU231215C00485000 | 2023-08-23 12:25PM EST | 485.00 | 8.57 | 4.20 | 7.80 | 0.00 | - | 3 | 3 | 0.00% |
| NEU231215C00490000 | 2023-11-08 9:48AM EST | 490.00 | 13.50 | 36.90 | 46.00 | 0.00 | - | 1 | 3 | 45.48% |
| NEU231215C00500000 | 2023-11-14 11:26AM EST | 500.00 | 18.30 | 26.40 | 36.00 | 0.00 | - | 1 | 52 | 38.20% |
| NEU231215C00515000 | 2023-11-28 3:21PM EST | 515.00 | 10.30 | 12.00 | 21.80 | 0.00 | - | 1 | 3 | 28.74% |
| NEU231215C00525000 | 2023-11-28 11:05AM EST | 525.00 | 7.32 | 5.00 | 12.00 | 0.00 | - | 1 | 0 | 20.36% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEU231215P00385000 | 2023-08-02 10:34AM EST | 385.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 98.51% |
| NEU231215P00395000 | 2023-06-21 2:17PM EST | 395.00 | 13.90 | 4.00 | 8.70 | 0.00 | - | - | 2 | 117.77% |
| NEU231215P00420000 | 2023-05-04 11:18AM EST | 420.00 | 35.00 | 23.00 | 26.00 | 0.00 | - | - | 10 | 166.44% |
| NEU231215P00440000 | 2023-07-03 10:32AM EST | 440.00 | 30.50 | 6.00 | 16.00 | 0.00 | - | - | 1 | 102.77% |
| NEU231215P00450000 | 2023-11-14 2:07PM EST | 450.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 58.03% |
| NEU231215P00485000 | 2023-10-30 1:02PM EST | 485.00 | 19.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.63% |
| NEU231215P00500000 | 2023-09-29 2:55PM EST | 500.00 | 44.40 | 24.30 | 33.00 | 0.00 | - | 1 | 0 | 98.16% |
| NEU231215P00505000 | 2023-11-20 9:30AM EST | 505.00 | 8.10 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 46.86% |
| NEU231215P00515000 | 2023-11-21 11:37AM EST | 515.00 | 7.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 38.07% |
| NEU231215P00520000 | 2023-10-19 1:22PM EST | 520.00 | 72.00 | 8.60 | 12.00 | 0.00 | - | 1 | 0 | 38.15% |
| NEU231215P00525000 | 2023-11-03 3:00PM EST | 525.00 | 39.20 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 28.51% |
| NEU231215P00550000 | 2023-10-26 8:32AM EST | 550.00 | 98.00 | 24.00 | 33.90 | 0.00 | - | - | 0 | 50.66% |
| NEU231215P00555000 | 2023-10-26 8:32AM EST | 555.00 | 103.00 | 29.00 | 38.90 | 0.00 | - | - | 0 | 54.64% |
