Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.322,80 +19,90 (+0,86%) EUR/USD
1,0703 +0,0031 (+0,29%) Bitcoin EUR
53.090,57 -2.779,35 (-4,97%)
Public Service Enterprise Group Incorporated (PEG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG240621C00040000 | 2023-07-28 1:15PM EDT | 40.00 | 23.41 | 19.50 | 22.80 | 0.00 | - | 2 | 2 | 0.00% |
| PEG240621C00045000 | 2023-12-14 11:26AM EDT | 45.00 | 20.13 | 13.50 | 18.20 | 0.00 | - | 2 | 0 | 0.00% |
| PEG240621C00050000 | 2024-04-01 2:53PM EDT | 50.00 | 17.15 | 18.90 | 20.80 | 0.00 | - | 1 | 19 | 75.39% |
| PEG240621C00052500 | 2024-01-22 4:41PM EDT | 52.50 | 6.83 | 7.20 | 10.80 | 0.00 | - | 1 | 18 | 0.00% |
| PEG240621C00055000 | 2024-02-23 1:33PM EDT | 55.00 | 6.40 | 8.80 | 12.80 | 0.00 | - | 3 | 425 | 0.00% |
| PEG240621C00057500 | 2024-03-28 2:46PM EDT | 57.50 | 9.98 | 8.90 | 12.30 | 0.00 | - | 1 | 58 | 0.00% |
| PEG240621C00060000 | 2024-04-29 1:45PM EDT | 60.00 | 9.20 | 8.10 | 12.20 | 0.00 | - | 7 | 236 | 62.43% |
| PEG240621C00062500 | 2024-04-30 1:11PM EDT | 62.50 | 7.20 | 7.20 | 7.80 | 0.00 | - | 21 | 210 | 27.25% |
| PEG240621C00065000 | 2024-05-01 2:02PM EDT | 65.00 | 5.40 | 4.80 | 6.50 | +0.40 | +8.00% | 18 | 1,161 | 35.45% |
| PEG240621C00067500 | 2024-05-01 3:07PM EDT | 67.50 | 3.80 | 3.20 | 3.40 | +0.80 | +26.67% | 5 | 1,501 | 19.73% |
| PEG240621C00070000 | 2024-05-01 3:48PM EDT | 70.00 | 2.00 | 1.70 | 1.80 | +0.45 | +29.03% | 6 | 5,876 | 17.99% |
| PEG240621C00072500 | 2024-05-01 1:47PM EDT | 72.50 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 1 | 699 | 17.73% |
| PEG240621C00075000 | 2024-05-01 3:49PM EDT | 75.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 2 | 469 | 17.70% |
| PEG240621C00080000 | 2023-08-01 9:53AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG240621P00035000 | 2023-12-15 2:18PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.45% |
| PEG240621P00037500 | 2024-04-12 11:17AM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
| PEG240621P00040000 | 2023-10-23 9:30AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| PEG240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 84.23% |
| PEG240621P00050000 | 2024-04-24 11:21AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 169 | 51.47% |
| PEG240621P00052500 | 2024-02-26 12:56PM EDT | 52.50 | 0.55 | 0.05 | 0.00 | 0.00 | - | 11 | 304 | 12.50% |
| PEG240621P00055000 | 2024-04-23 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 209 | 30.47% |
| PEG240621P00057500 | 2024-04-22 2:26PM EDT | 57.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 17 | 101 | 34.57% |
| PEG240621P00060000 | 2024-05-01 11:03AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 2 | 2,453 | 25.39% |
| PEG240621P00062500 | 2024-04-30 1:06PM EDT | 62.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 170 | 21.19% |
| PEG240621P00065000 | 2024-05-01 11:03AM EDT | 65.00 | 0.40 | 0.35 | 0.50 | -0.15 | -27.27% | 6 | 1,109 | 20.46% |
| PEG240621P00067500 | 2024-05-01 2:43PM EDT | 67.50 | 0.91 | 0.90 | 1.05 | -0.29 | -24.17% | 6 | 359 | 19.31% |
| PEG240621P00070000 | 2024-04-30 3:57PM EDT | 70.00 | 2.40 | 2.00 | 2.15 | 0.00 | - | 106 | 150 | 19.52% |
| PEG240621P00072500 | 2024-04-22 12:31PM EDT | 72.50 | 6.63 | 3.60 | 3.80 | 0.00 | - | - | 30 | 20.53% |
| PEG240621P00075000 | 2023-09-25 1:52PM EDT | 75.00 | 14.80 | 12.30 | 16.60 | 0.00 | - | 3 | 0 | 107.84% |
| PEG240621P00085000 | 2023-11-20 10:57AM EDT | 85.00 | 21.90 | 23.30 | 23.70 | 0.00 | - | - | 0 | 127.50% |
