Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.150,12 -1.186,25 (-2,07%)
NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240719C00003000 | 2024-05-10 9:31AM EDT | 3.00 | 4.20 | 3.80 | 5.70 | 0.00 | - | 1 | 10 | 536.72% |
| NEXT240719C00004000 | 2024-05-17 3:42PM EDT | 4.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 4 | 39 | 178.13% |
| NEXT240719C00005000 | 2024-06-26 3:45PM EDT | 5.00 | 3.16 | 1.85 | 3.70 | 0.00 | - | 10 | 361 | 308.20% |
| NEXT240719C00006000 | 2024-06-28 11:13AM EDT | 6.00 | 1.90 | 0.75 | 2.55 | -0.23 | -10.80% | 25 | 1,931 | 203.52% |
| NEXT240719C00007000 | 2024-06-28 10:21AM EDT | 7.00 | 1.05 | 1.00 | 1.35 | -0.05 | -4.55% | 1 | 533 | 80.86% |
| NEXT240719C00008000 | 2024-06-28 3:47PM EDT | 8.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 146 | 4,111 | 61.52% |
| NEXT240719C00009000 | 2024-06-28 3:52PM EDT | 9.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 108 | 17,717 | 66.41% |
| NEXT240719C00010000 | 2024-06-26 2:19PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 433 | 448 | 84.77% |
| NEXT240719C00011000 | 2024-06-27 11:39AM EDT | 11.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 1,036 | 112.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240719P00004000 | 2024-04-24 12:52PM EDT | 4.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 6,994 | 170.31% |
| NEXT240719P00005000 | 2024-05-17 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 223.05% |
| NEXT240719P00006000 | 2024-06-06 10:17AM EDT | 6.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3,330 | 134.77% |
| NEXT240719P00007000 | 2024-06-26 1:40PM EDT | 7.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 4 | 318 | 56.25% |
| NEXT240719P00008000 | 2024-06-26 1:41PM EDT | 8.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 3 | 162 | 57.03% |
| NEXT240719P00010000 | 2024-06-26 11:03AM EDT | 10.00 | 2.02 | 0.80 | 3.30 | 0.00 | - | 10 | 12 | 245.12% |
