Deutsche Märkte schließen in 8 Stunden 27 Minuten
DAX
18.177,62 -147,96 (-0,81%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,10 -3,70 (-0,16%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.591,29 +446,48 (+0,78%)
Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117C00000500 | 2024-06-24 1:22PM EDT | 0.50 | 1.91 | 1.54 | 2.80 | 0.00 | - | 3 | 78 | 345.31% |
| PLUG250117C00001000 | 2024-06-25 11:47AM EDT | 1.00 | 1.45 | 1.39 | 1.69 | -0.05 | -3.33% | 12 | 797 | 142.19% |
| PLUG250117C00001500 | 2024-06-25 3:48PM EDT | 1.50 | 1.27 | 1.05 | 1.12 | +0.14 | +12.39% | 1 | 298 | 99.22% |
| PLUG250117C00002000 | 2024-06-25 3:48PM EDT | 2.00 | 0.81 | 0.78 | 1.04 | -0.07 | -7.95% | 5 | 500 | 113.09% |
| PLUG250117C00002500 | 2024-06-25 3:41PM EDT | 2.50 | 0.63 | 0.61 | 0.82 | -0.06 | -8.70% | 289 | 3,651 | 110.55% |
| PLUG250117C00003000 | 2024-06-25 3:52PM EDT | 3.00 | 0.50 | 0.46 | 0.50 | 0.00 | - | 86 | 2,725 | 96.88% |
| PLUG250117C00003500 | 2024-06-25 3:50PM EDT | 3.50 | 0.36 | 0.36 | 0.41 | -0.02 | -5.26% | 1 | 3,540 | 98.44% |
| PLUG250117C00004000 | 2024-06-25 3:00PM EDT | 4.00 | 0.31 | 0.29 | 0.32 | -0.02 | -6.06% | 11 | 12,484 | 98.44% |
| PLUG250117C00004500 | 2024-06-25 3:53PM EDT | 4.50 | 0.26 | 0.24 | 0.27 | 0.00 | - | 26 | 2,680 | 100.20% |
| PLUG250117C00005000 | 2024-06-25 3:33PM EDT | 5.00 | 0.20 | 0.21 | 0.22 | -0.03 | -13.04% | 218 | 37,775 | 101.56% |
| PLUG250117C00005500 | 2024-06-25 12:59PM EDT | 5.50 | 0.20 | 0.16 | 0.20 | 0.00 | - | 4 | 7,308 | 102.34% |
| PLUG250117C00007500 | 2024-06-25 2:36PM EDT | 7.50 | 0.13 | 0.11 | 0.24 | -0.01 | -7.14% | 3,409 | 17,203 | 121.48% |
| PLUG250117C00010000 | 2024-06-25 1:31PM EDT | 10.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 47 | 40,108 | 114.45% |
| PLUG250117C00012500 | 2024-06-25 11:22AM EDT | 12.50 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 8 | 13,661 | 124.61% |
| PLUG250117C00015000 | 2024-06-25 10:41AM EDT | 15.00 | 0.10 | 0.05 | 0.07 | +0.05 | +100.00% | 2 | 46,986 | 130.47% |
| PLUG250117C00017500 | 2024-06-25 10:39AM EDT | 17.50 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 111 | 7,386 | 137.50% |
| PLUG250117C00020000 | 2024-06-25 1:00PM EDT | 20.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 13 | 12,012 | 132.81% |
| PLUG250117C00022500 | 2024-06-25 10:37AM EDT | 22.50 | 0.02 | 0.01 | 0.00 | +0.01 | +100.00% | 3 | 3,939 | 109.38% |
| PLUG250117C00025000 | 2024-06-25 11:57AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 5,445 | 147.66% |
| PLUG250117C00027500 | 2024-06-21 11:04AM EDT | 27.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,780 | 143.75% |
| PLUG250117C00030000 | 2024-06-24 10:35AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | +0.05 | +250.00% | 1 | 16,537 | 143.75% |
| PLUG250117C00032500 | 2024-06-13 11:11AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 1,245 | 146.88% |
| PLUG250117C00035000 | 2024-06-17 1:37PM EDT | 35.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 3,284 | 177.34% |
| PLUG250117C00037500 | 2024-06-13 1:17PM EDT | 37.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 1,575 | 156.25% |
| PLUG250117C00040000 | 2024-06-18 3:54PM EDT | 40.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 4,555 | 162.50% |
| PLUG250117C00042500 | 2024-06-13 12:21PM EDT | 42.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 1,811 | 177.34% |
| PLUG250117C00045000 | 2024-06-25 12:55PM EDT | 45.00 | 0.03 | 0.03 | 0.09 | +0.01 | +50.00% | 2 | 10,658 | 179.69% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117P00000500 | 2024-06-20 11:08AM EDT | 0.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 3,353 | 137.50% |
| PLUG250117P00001000 | 2024-06-06 12:34PM EDT | 1.00 | 0.22 | 0.03 | 0.35 | 0.00 | - | 11 | 292 | 145.31% |
| PLUG250117P00001500 | 2024-06-24 1:17PM EDT | 1.50 | 0.20 | 0.18 | 0.20 | 0.00 | - | 81 | 2,079 | 91.02% |
| PLUG250117P00002000 | 2024-06-25 3:01PM EDT | 2.00 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 20 | 8,642 | 91.02% |
| PLUG250117P00002500 | 2024-06-25 2:36PM EDT | 2.50 | 0.70 | 0.71 | 0.75 | -0.01 | -1.41% | 89 | 14,581 | 92.19% |
| PLUG250117P00003000 | 2024-06-24 12:58PM EDT | 3.00 | 1.10 | 1.06 | 1.10 | 0.00 | - | 3 | 9,334 | 91.21% |
| PLUG250117P00003500 | 2024-06-24 12:52PM EDT | 3.50 | 1.48 | 1.46 | 1.55 | 0.00 | - | 2 | 2,305 | 95.51% |
| PLUG250117P00004000 | 2024-06-24 11:25AM EDT | 4.00 | 1.86 | 1.86 | 1.92 | 0.00 | - | 11 | 5,667 | 90.04% |
| PLUG250117P00004500 | 2024-06-18 1:56PM EDT | 4.50 | 2.14 | 1.57 | 2.36 | 0.00 | - | 3 | 5,762 | 94.53% |
| PLUG250117P00005000 | 2024-06-25 1:16PM EDT | 5.00 | 2.73 | 2.69 | 2.81 | -0.03 | -1.09% | 2 | 30,018 | 82.03% |
| PLUG250117P00005500 | 2024-06-21 3:18PM EDT | 5.50 | 3.15 | 3.20 | 3.30 | 0.00 | - | 1 | 351 | 88.28% |
| PLUG250117P00007500 | 2024-06-25 12:47PM EDT | 7.50 | 5.11 | 5.15 | 6.05 | +0.01 | +0.20% | 4 | 22,791 | 168.36% |
| PLUG250117P00010000 | 2024-06-25 12:47PM EDT | 10.00 | 7.55 | 7.20 | 7.70 | -0.07 | -0.92% | 7 | 20,421 | 109.77% |
| PLUG250117P00012500 | 2024-06-25 11:25AM EDT | 12.50 | 10.07 | 9.80 | 11.00 | +0.10 | +1.00% | 5 | 1,966 | 167.97% |
| PLUG250117P00015000 | 2024-05-14 11:40AM EDT | 15.00 | 11.15 | 11.30 | 12.65 | 0.00 | - | 28 | 207 | 101.56% |
| PLUG250117P00017500 | 2024-03-28 2:00PM EDT | 17.50 | 14.10 | 14.05 | 16.10 | 0.00 | - | 81 | 1,231 | 291.80% |
| PLUG250117P00020000 | 2024-03-14 3:46PM EDT | 20.00 | 16.66 | 16.10 | 18.15 | 0.00 | - | 2 | 1 | 234.77% |
| PLUG250117P00022500 | 2023-11-10 10:38AM EDT | 22.50 | 18.66 | 17.50 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00025000 | 2023-10-04 2:53PM EDT | 25.00 | 18.55 | 18.30 | 18.45 | 0.00 | - | 1,200 | 3 | 0.00% |
| PLUG250117P00027500 | 2023-12-14 1:00PM EDT | 27.50 | 22.55 | 23.05 | 25.75 | 0.00 | - | 5 | 0 | 266.21% |
| PLUG250117P00030000 | 2024-05-03 10:52AM EDT | 30.00 | 27.30 | 26.45 | 26.90 | 0.00 | - | 4 | 0 | 0.00% |
| PLUG250117P00032500 | 2023-09-20 9:32AM EDT | 32.50 | 24.25 | 26.15 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG250117P00035000 | 2024-05-22 12:18PM EDT | 35.00 | 31.68 | 31.95 | 33.55 | 0.00 | - | 4 | 0 | 187.50% |
| PLUG250117P00037500 | 2023-09-13 2:27PM EDT | 37.50 | 29.25 | 30.10 | 30.25 | 0.00 | - | 150 | 0 | 0.00% |
| PLUG250117P00040000 | 2024-01-25 12:00PM EDT | 40.00 | 36.75 | 36.00 | 38.10 | 0.00 | - | 3 | 0 | 262.50% |
| PLUG250117P00042500 | 2023-09-19 3:05PM EDT | 42.50 | 34.20 | 35.35 | 36.25 | 0.00 | - | 60 | 0 | 0.00% |
| PLUG250117P00045000 | 2024-03-11 1:14PM EDT | 45.00 | 41.30 | 40.85 | 43.05 | 0.00 | - | 20 | 0 | 260.35% |
