Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
39.563,05 +221,51 (+0,56%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,54 +18,40 (+1,45%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
NextNav Inc. (NN)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240920C00002000 | 2024-04-23 1:38PM EDT | 2.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| NN240920C00003000 | 2024-03-21 10:16AM EDT | 3.00 | 2.98 | 5.00 | 5.50 | 0.00 | - | 2 | 30 | 178.13% |
| NN240920C00004000 | 2024-05-01 1:13PM EDT | 4.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | 1 | 204 | 123.83% |
| NN240920C00005000 | 2024-06-18 9:42AM EDT | 5.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 3 | 647 | 105.08% |
| NN240920C00006000 | 2024-06-05 12:45PM EDT | 6.00 | 2.50 | 2.45 | 2.55 | 0.00 | - | 1 | 1,243 | 94.53% |
| NN240920C00007000 | 2024-06-27 11:01AM EDT | 7.00 | 1.70 | 1.80 | 1.90 | -0.09 | -5.03% | 10 | 3,500 | 90.04% |
| NN240920C00008000 | 2024-06-25 3:43PM EDT | 8.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 10 | 2,094 | 88.28% |
| NN240920C00009000 | 2024-06-25 10:18AM EDT | 9.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 3 | 561 | 87.50% |
| NN240920C00010000 | 2024-06-26 1:14PM EDT | 10.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 205 | 13,436 | 88.77% |
| NN240920C00011000 | 2024-06-26 9:30AM EDT | 11.00 | 0.67 | 0.50 | 0.60 | 0.00 | - | 25 | 1,331 | 90.53% |
| NN240920C00012000 | 2024-06-27 2:37PM EDT | 12.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 6 | 199 | 90.33% |
| NN240920C00013000 | 2024-06-27 11:23AM EDT | 13.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 10 | 344 | 91.02% |
| NN240920C00014000 | 2024-05-06 1:12PM EDT | 14.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | - | 25 | 119.53% |
| NN240920C00015000 | 2024-06-24 12:00PM EDT | 15.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 9 | 1,729 | 92.77% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240920P00002000 | 2024-06-17 10:17AM EDT | 2.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 752 | 1,202 | 201.56% |
| NN240920P00003000 | 2024-06-04 12:32PM EDT | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 146.48% |
| NN240920P00004000 | 2024-05-15 10:29AM EDT | 4.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 14 | 123.83% |
| NN240920P00005000 | 2024-06-25 9:30AM EDT | 5.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 85 | 98.44% |
| NN240920P00006000 | 2024-06-27 9:47AM EDT | 6.00 | 0.42 | 0.40 | 0.50 | -0.23 | -35.38% | 25 | 192 | 89.84% |
| NN240920P00007000 | 2024-06-10 11:47AM EDT | 7.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 7 | 220 | 82.62% |
| NN240920P00008000 | 2024-04-17 1:52PM EDT | 8.00 | 1.95 | 1.45 | 1.70 | 0.00 | - | 21 | 46 | 103.32% |
| NN240920P00009000 | 2024-04-17 10:59AM EDT | 9.00 | 2.45 | 2.05 | 2.35 | 0.00 | - | - | 13 | 102.15% |
| NN240920P00010000 | 2024-06-25 2:10PM EDT | 10.00 | 2.55 | 2.55 | 2.70 | 0.00 | - | 1 | 79 | 81.93% |
| NN240920P00011000 | 2024-04-17 9:55AM EDT | 11.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | - | 1 | 104.88% |
| NN240920P00012000 | 2024-05-03 9:48AM EDT | 12.00 | 4.03 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 106.06% |
| NN240920P00014000 | 2024-06-24 11:52AM EDT | 14.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 2 | 75.00% |
