Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.348,63 +266,14 (+0,45%)
Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00002000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.80 | 0.15 | 0.80 | +0.31 | +63.27% | 146 | 197 | 243.75% |
| PLUG240517C00002000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.78 | 0.77 | 1.02 | +0.30 | +62.50% | 106 | 848 | 243.75% |
| PLUG240524C00002000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.74 | 0.65 | 0.85 | +0.27 | +57.45% | 25 | 94 | 81.25% |
| PLUG240531C00002000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 0.73 | 0.25 | 1.00 | +0.16 | +28.07% | 29 | 123 | 220.31% |
| PLUG240607C00002000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.78 | 0.61 | 0.94 | +0.78 | - | 3 | 16 | 85.94% |
| PLUG240621C00002000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.87 | 0.84 | 1.01 | +0.22 | +33.85% | 122 | 947 | 137.89% |
| PLUG240719C00002000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 0.90 | 0.33 | 1.78 | +0.90 | - | 4 | 16 | 146.48% |
| PLUG240816C00002000 | 2024-05-03 11:24AM EDT | 2024-08-16 | 1.00 | 0.95 | 1.04 | +1.00 | - | 3 | 5 | 110.94% |
| PLUG240920C00002000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 0.94 | 1.00 | 1.20 | +0.12 | +14.63% | 439 | 692 | 117.58% |
| PLUG241220C00002000 | 2024-05-03 2:44PM EDT | 2024-12-20 | 1.16 | 0.76 | 1.21 | +0.20 | +20.83% | 5 | 1 | 73.05% |
| PLUG250117C00002000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.51 | +0.24 | +25.00% | 185 | 562 | 116.80% |
| PLUG250620C00002000 | 2024-05-03 3:18PM EDT | 2025-06-20 | 1.30 | 1.30 | 1.45 | +0.28 | +27.45% | 202 | 2,855 | 100.98% |
| PLUG251219C00002000 | 2024-05-03 1:10PM EDT | 2025-12-19 | 1.47 | 1.11 | 2.45 | +0.19 | +14.84% | 25 | 160 | 128.13% |
| PLUG260116C00002000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 2.72 | 1.50 | 1.59 | +1.38 | +102.99% | 27 | 919 | 99.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00002000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 671 | 2,897 | 206.25% |
| PLUG240517P00002000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 181 | 4,637 | 165.63% |
| PLUG240524P00002000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.20 | -0.04 | -36.36% | 24 | 657 | 175.00% |
| PLUG240531P00002000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.09 | -0.03 | -27.27% | 65 | 255 | 104.69% |
| PLUG240607P00002000 | 2024-05-03 10:38AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.11 | -0.07 | -46.67% | 10 | 190 | 118.75% |
| PLUG240614P00002000 | 2024-05-03 12:14PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.13 | +0.11 | - | 11 | 0 | 117.97% |
| PLUG240621P00002000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 128 | 9,432 | 117.19% |
| PLUG240719P00002000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.20 | +0.19 | - | 5 | 0 | 108.20% |
| PLUG240816P00002000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.27 | 0.23 | 0.26 | +0.27 | - | 5 | 1 | 108.59% |
| PLUG240920P00002000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.32 | -0.07 | -18.42% | 540 | 11,710 | 105.47% |
| PLUG241220P00002000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 0.44 | 0.41 | 0.45 | -0.07 | -13.73% | 15 | 119 | 102.34% |
| PLUG250117P00002000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 0.48 | 0.48 | 0.49 | -0.06 | -11.11% | 162 | 9,391 | 105.08% |
| PLUG250620P00002000 | 2024-04-30 11:01AM EDT | 2025-06-20 | 0.70 | 0.62 | 0.65 | 0.00 | - | 2 | 2,098 | 100.98% |
| PLUG251219P00002000 | 2024-05-03 10:36AM EDT | 2025-12-19 | 0.76 | 0.74 | 0.78 | -0.05 | -6.17% | 20 | 244 | 97.07% |
| PLUG260116P00002000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 0.77 | 0.76 | 0.82 | -0.09 | -10.47% | 20 | 1,382 | 97.85% |
