Deutsche Märkte geschlossen
DAX
18.518,39 +188,12 (+1,03%) Euro Stoxx 50
4.814,08 +50,50 (+1,06%) Dow Jones 30
40.808,78 -52,93 (-0,13%) Gold
2.582,70 +40,30 (+1,59%) EUR/USD
1,1051 +0,0034 (+0,31%) Bitcoin EUR
52.161,12 +727,95 (+1,42%)
Public Service Enterprise Group Incorporated (PEG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG240920C00045000 | 2024-03-08 4:05PM EDT | 45.00 | 20.32 | 19.60 | 24.30 | 0.00 | - | 2 | 2 | 0.00% |
| PEG240920C00047500 | 2024-01-24 11:51AM EDT | 47.50 | 10.62 | 11.90 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| PEG240920C00050000 | 2024-09-04 3:16PM EDT | 50.00 | 30.75 | 30.60 | 34.50 | 0.00 | - | 2 | 0 | 129.69% |
| PEG240920C00052500 | 2024-02-13 3:19PM EDT | 52.50 | 7.35 | 10.60 | 14.30 | 0.00 | - | 1 | 5 | 0.00% |
| PEG240920C00055000 | 2024-09-06 3:20PM EDT | 55.00 | 25.20 | 25.60 | 29.50 | 0.00 | - | 233 | 0 | 107.03% |
| PEG240920C00057500 | 2024-09-06 3:33PM EDT | 57.50 | 23.10 | 23.10 | 27.00 | 0.00 | - | 362 | 0 | 96.88% |
| PEG240920C00060000 | 2024-09-06 3:33PM EDT | 60.00 | 20.70 | 21.30 | 24.30 | 0.00 | - | 610 | 0 | 123.05% |
| PEG240920C00062500 | 2024-09-06 3:33PM EDT | 62.50 | 17.90 | 18.10 | 22.00 | 0.00 | - | 521 | 0 | 76.56% |
| PEG240920C00065000 | 2024-09-06 3:43PM EDT | 65.00 | 14.90 | 15.60 | 19.60 | 0.00 | - | 10,332 | 0 | 76.95% |
| PEG240920C00067500 | 2024-09-06 3:43PM EDT | 67.50 | 12.58 | 14.70 | 15.10 | 0.00 | - | 13,710 | 0 | 66.41% |
| PEG240920C00070000 | 2024-09-06 3:43PM EDT | 70.00 | 9.70 | 12.10 | 12.60 | 0.00 | - | 6,912 | 0 | 56.06% |
| PEG240920C00072500 | 2024-09-06 3:43PM EDT | 72.50 | 7.40 | 9.90 | 10.10 | 0.00 | - | 1,525 | 1 | 45.90% |
| PEG240920C00075000 | 2024-09-12 10:11AM EDT | 75.00 | 7.40 | 7.40 | 7.60 | +0.20 | +2.78% | 2 | 1,224 | 35.74% |
| PEG240920C00077500 | 2024-09-11 3:11PM EDT | 77.50 | 4.56 | 4.90 | 5.20 | 0.00 | - | 11 | 321 | 30.96% |
| PEG240920C00080000 | 2024-09-12 9:51AM EDT | 80.00 | 2.80 | 2.60 | 2.75 | +0.45 | +19.15% | 12 | 1,184 | 20.41% |
| PEG240920C00082500 | 2024-09-12 10:22AM EDT | 82.50 | 0.88 | 0.75 | 0.90 | +0.18 | +25.71% | 43 | 2,153 | 17.21% |
| PEG240920C00085000 | 2024-09-12 9:58AM EDT | 85.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 16 | 239 | 16.99% |
| PEG240920C00087500 | 2024-09-05 11:47AM EDT | 87.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 46.68% |
| PEG240920C00090000 | 2024-06-27 9:30AM EDT | 90.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 3 | 67.87% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG240920P00047500 | 2024-02-27 2:42PM EDT | 47.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 210.35% |
| PEG240920P00050000 | 2024-08-08 10:00AM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 138.28% |
| PEG240920P00052500 | 2024-04-02 10:07AM EDT | 52.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 175.00% |
| PEG240920P00055000 | 2024-06-17 10:44AM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 161.91% |
| PEG240920P00057500 | 2024-09-09 1:38PM EDT | 57.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,055 | 145.12% |
| PEG240920P00060000 | 2024-08-20 2:37PM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 130.86% |
| PEG240920P00062500 | 2024-07-10 9:54AM EDT | 62.50 | 0.20 | 0.05 | 1.90 | 0.00 | - | 5 | 289 | 149.61% |
| PEG240920P00065000 | 2024-07-31 2:10PM EDT | 65.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 260 | 79.69% |
| PEG240920P00067500 | 2024-08-26 1:29PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2,345 | 90.43% |
| PEG240920P00070000 | 2024-09-10 10:20AM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 228 | 455 | 77.44% |
| PEG240920P00072500 | 2024-09-10 10:03AM EDT | 72.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 337 | 55.27% |
| PEG240920P00075000 | 2024-09-10 10:54AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 318 | 626 | 51.66% |
| PEG240920P00077500 | 2024-09-11 9:30AM EDT | 77.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 324 | 49.85% |
| PEG240920P00080000 | 2024-09-12 11:23AM EDT | 80.00 | 0.21 | 0.15 | 0.25 | -0.14 | -28.57% | 1 | 914 | 21.00% |
| PEG240920P00082500 | 2024-09-05 1:34PM EDT | 82.50 | 2.45 | 0.85 | 0.90 | 0.00 | - | 2 | 33 | 17.60% |
| PEG240920P00085000 | 2024-09-06 12:58PM EDT | 85.00 | 5.41 | 2.55 | 2.75 | 0.00 | - | 10 | 0 | 20.75% |
