Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
38.731,93 +241,76 (+0,63%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.195,69 -49,20 (-0,08%) CMC Crypto 200
1.520,94 +47,19 (+3,20%) Nasdaq Compositive
17.187,90 +330,86 (+1,96%) S&P 500
5.354,03 +62,69 (+1,18%)
Sempra (SRE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00035000 | 2024-05-13 3:47PM EDT | 35.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-05-28 10:49AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE241220C00055000 | 2024-05-02 10:46AM EDT | 55.00 | 18.40 | 20.00 | 24.20 | 0.00 | - | 1 | 20 | 52.53% |
| SRE241220C00060000 | 2024-05-10 2:08PM EDT | 60.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SRE241220C00065000 | 2024-05-14 2:21PM EDT | 65.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE241220C00070000 | 2024-05-28 10:12AM EDT | 70.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE241220C00075000 | 2024-05-31 10:05AM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SRE241220C00080000 | 2024-06-04 1:56PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SRE241220C00085000 | 2024-06-04 2:37PM EDT | 85.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SRE241220C00090000 | 2024-06-03 11:11AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE241220C00095000 | 2024-05-17 3:18PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 25.34% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220P00035000 | 2023-11-30 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 54.49% |
| SRE241220P00040000 | 2023-11-14 4:06PM EDT | 40.00 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 2 | 47.85% |
| SRE241220P00045000 | 2024-05-31 10:52AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SRE241220P00050000 | 2024-04-18 10:55AM EDT | 50.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 45 | 34.38% |
| SRE241220P00055000 | 2024-05-02 12:39PM EDT | 55.00 | 0.47 | 0.15 | 1.00 | 0.00 | - | 1 | 197 | 37.38% |
| SRE241220P00060000 | 2024-06-05 3:50PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SRE241220P00065000 | 2024-05-29 9:51AM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SRE241220P00070000 | 2024-05-17 12:20PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SRE241220P00075000 | 2024-05-24 11:15AM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| SRE241220P00080000 | 2024-05-07 12:50PM EDT | 80.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE241220P00085000 | 2024-01-17 3:29PM EDT | 85.00 | 11.90 | 12.80 | 16.20 | 0.00 | - | 1 | 11 | 48.54% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 56.52% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 45.45% |
