Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.406,66 +393,75 (+0,63%)
NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117C00003000 | 2024-05-20 9:47AM EDT | 3.00 | 5.00 | 2.80 | 5.80 | 0.00 | - | 10 | 14 | 84.77% |
| NEXT250117C00004000 | 2024-05-03 12:36PM EDT | 4.00 | 2.96 | 3.00 | 3.80 | 0.00 | - | 2 | 2 | 71.88% |
| NEXT250117C00005000 | 2024-05-20 12:32PM EDT | 5.00 | 3.34 | 2.00 | 2.85 | 0.00 | - | 21 | 84 | 52.34% |
| NEXT250117C00007000 | 2024-05-29 9:44AM EDT | 7.00 | 1.23 | 1.45 | 1.65 | 0.00 | - | 5 | 307 | 66.11% |
| NEXT250117C00008000 | 2024-05-21 10:37AM EDT | 8.00 | 1.61 | 1.00 | 1.25 | 0.00 | - | - | 16 | 63.38% |
| NEXT250117C00009000 | 2024-05-29 2:53PM EDT | 9.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 1 | 52 | 63.53% |
| NEXT250117C00010000 | 2024-05-22 10:05AM EDT | 10.00 | 0.81 | 0.55 | 0.75 | 0.00 | - | 15 | 79 | 63.97% |
| NEXT250117C00011000 | 2024-05-31 10:26AM EDT | 11.00 | 0.45 | 0.40 | 0.60 | +0.10 | +28.57% | 50 | 2,116 | 64.36% |
| NEXT250117C00013000 | 2024-05-31 3:44PM EDT | 13.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 2,501 | 20 | 66.60% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117P00003000 | 2024-01-10 10:51AM EDT | 3.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 2 | 3 | 107.42% |
| NEXT250117P00005000 | 2024-05-29 10:25AM EDT | 5.00 | 0.46 | 0.30 | 0.55 | 0.00 | - | 10 | 373 | 64.06% |
| NEXT250117P00006000 | 2024-05-29 2:48PM EDT | 6.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 10 | 157 | 57.72% |
| NEXT250117P00007000 | 2024-05-23 2:32PM EDT | 7.00 | 1.14 | 1.05 | 1.25 | 0.00 | - | 11 | 275 | 55.08% |
