Deutsche Märkte schließen in 8 Stunden 21 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
2.328,80 -2,00 (-0,09%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.579,27 +373,42 (+0,65%)
Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG251219C00000500 | 2024-05-17 12:07PM EDT | 0.50 | 3.45 | 1.50 | 3.50 | 0.00 | - | 2 | 22 | 0.00% |
| PLUG251219C00001000 | 2024-06-05 12:51PM EDT | 1.00 | 2.17 | 1.01 | 2.52 | 0.00 | - | 1 | 123 | 134.38% |
| PLUG251219C00001500 | 2024-05-17 2:14PM EDT | 1.50 | 2.10 | 1.22 | 2.88 | 0.00 | - | 10 | 13 | 227.34% |
| PLUG251219C00002000 | 2024-06-25 12:04PM EDT | 2.00 | 1.16 | 0.98 | 1.37 | -0.37 | -24.18% | 10 | 113 | 98.83% |
| PLUG251219C00002500 | 2024-06-25 12:54PM EDT | 2.50 | 1.05 | 0.92 | 0.98 | -0.11 | -9.48% | 1 | 2,061 | 90.63% |
| PLUG251219C00003000 | 2024-06-24 9:51AM EDT | 3.00 | 0.91 | 0.79 | 0.86 | 0.00 | - | 14 | 121 | 90.43% |
| PLUG251219C00003500 | 2024-06-25 10:35AM EDT | 3.50 | 0.80 | 0.69 | 0.78 | -0.12 | -13.04% | 1 | 280 | 91.41% |
| PLUG251219C00004000 | 2024-06-25 1:06PM EDT | 4.00 | 0.73 | 0.60 | 1.60 | +0.04 | +5.80% | 11 | 320 | 132.23% |
| PLUG251219C00004500 | 2024-06-04 10:13AM EDT | 4.50 | 1.05 | 0.53 | 0.64 | 0.00 | - | 5 | 133 | 91.60% |
| PLUG251219C00005000 | 2024-06-24 11:10AM EDT | 5.00 | 0.53 | 0.46 | 0.54 | 0.00 | - | 1 | 4,265 | 89.26% |
| PLUG251219C00005500 | 2024-06-25 1:54PM EDT | 5.50 | 0.50 | 0.43 | 0.51 | -0.10 | -16.67% | 1 | 1,379 | 91.02% |
| PLUG251219C00007500 | 2024-06-25 3:43PM EDT | 7.50 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 1 | 1,322 | 92.97% |
| PLUG251219C00010000 | 2024-06-25 3:56PM EDT | 10.00 | 0.25 | 0.00 | 0.29 | -0.05 | -16.67% | 3 | 4,523 | 81.64% |
| PLUG251219C00012500 | 2024-06-25 3:23PM EDT | 12.50 | 0.22 | 0.20 | 0.26 | 0.00 | - | 10 | 1,392 | 100.20% |
| PLUG251219C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 0.15 | 0.08 | 0.28 | -0.05 | -25.00% | 1 | 919 | 100.20% |
| PLUG251219C00017500 | 2024-06-25 3:34PM EDT | 17.50 | 0.13 | 0.13 | 0.50 | -0.20 | -60.61% | 1 | 1,754 | 121.09% |
| PLUG251219C00020000 | 2024-05-31 3:51PM EDT | 20.00 | 0.24 | 0.09 | 0.50 | 0.00 | - | 3 | 926 | 123.24% |
| PLUG251219C00022500 | 2024-05-17 11:47AM EDT | 22.50 | 0.30 | 0.08 | 0.28 | 0.00 | - | 1 | 353 | 113.09% |
| PLUG251219C00025000 | 2024-06-24 1:52PM EDT | 25.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 56 | 3,840 | 106.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG251219P00000500 | 2024-06-14 1:02PM EDT | 0.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 22 | 1,094 | 131.25% |
| PLUG251219P00001000 | 2024-06-25 2:09PM EDT | 1.00 | 0.25 | 0.24 | 0.32 | 0.00 | - | 15 | 1,017 | 108.59% |
| PLUG251219P00001500 | 2024-06-25 1:58PM EDT | 1.50 | 0.45 | 0.45 | 0.48 | +0.01 | +2.27% | 1 | 411 | 94.34% |
| PLUG251219P00002000 | 2024-06-25 12:58PM EDT | 2.00 | 0.71 | 0.71 | 0.73 | 0.00 | - | 26 | 265 | 88.09% |
| PLUG251219P00002500 | 2024-06-24 12:24PM EDT | 2.50 | 1.02 | 1.01 | 1.06 | 0.00 | - | 16 | 1,346 | 85.35% |
| PLUG251219P00003000 | 2024-06-21 11:47AM EDT | 3.00 | 1.36 | 1.32 | 1.42 | 0.00 | - | 4 | 71 | 81.84% |
| PLUG251219P00003500 | 2024-06-24 10:23AM EDT | 3.50 | 1.72 | 1.61 | 1.79 | 0.00 | - | 1 | 75 | 75.98% |
| PLUG251219P00004000 | 2024-06-25 1:57PM EDT | 4.00 | 2.15 | 1.90 | 2.20 | +0.11 | +5.39% | 1 | 1,464 | 70.12% |
| PLUG251219P00004500 | 2024-05-24 12:31PM EDT | 4.50 | 2.25 | 2.30 | 2.81 | 0.00 | - | 5 | 61 | 76.66% |
| PLUG251219P00005000 | 2024-06-24 10:18AM EDT | 5.00 | 2.91 | 2.73 | 3.05 | 0.00 | - | 1 | 1,082 | 66.21% |
| PLUG251219P00005500 | 2024-05-22 1:22PM EDT | 5.50 | 3.00 | 2.88 | 3.50 | 0.00 | - | 20 | 34 | 81.25% |
| PLUG251219P00007500 | 2024-06-21 1:48PM EDT | 7.50 | 5.20 | 5.20 | 5.35 | 0.00 | - | 1 | 3,552 | 69.92% |
| PLUG251219P00010000 | 2024-05-23 1:05PM EDT | 10.00 | 7.09 | 6.55 | 7.75 | 0.00 | - | 4 | 438 | 76.76% |
| PLUG251219P00012500 | 2024-04-30 3:14PM EDT | 12.50 | 10.20 | 9.15 | 9.50 | 0.00 | - | 1 | 85 | 0.00% |
| PLUG251219P00015000 | 2024-04-24 3:09PM EDT | 15.00 | 12.59 | 11.15 | 12.10 | 0.00 | - | 4 | 0 | 0.00% |
| PLUG251219P00017500 | 2024-04-19 3:37PM EDT | 17.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLUG251219P00020000 | 2024-04-09 3:26PM EDT | 20.00 | 16.80 | 16.10 | 18.35 | 0.00 | - | 1 | 0 | 162.70% |
| PLUG251219P00022500 | 2023-11-14 2:49PM EDT | 22.50 | 18.40 | 17.15 | 19.05 | 0.00 | - | 6 | 0 | 0.00% |
| PLUG251219P00025000 | 2024-01-29 4:55PM EDT | 25.00 | 21.14 | 20.60 | 21.75 | 0.00 | - | 10 | 12 | 0.00% |
