Deutsche Märkte schließen in 47 Minuten
DAX
17.741,85 -284,73 (-1,58%) Euro Stoxx 50
4.906,83 -77,65 (-1,56%) Dow Jones 30
37.789,95 +54,84 (+0,15%) Gold
2.386,30 +3,30 (+0,14%) EUR/USD
1,0637 +0,0011 (+0,11%) Bitcoin EUR
58.644,90 -2.492,86 (-4,08%)
Sempra (SRE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419C00047500 | 2024-03-15 3:03PM EDT | 47.50 | 22.30 | 19.90 | 23.20 | 0.00 | - | 4 | 0 | 367.19% |
| SRE240419C00055000 | 2024-03-20 11:51AM EDT | 55.00 | 15.56 | 9.80 | 14.00 | 0.00 | - | 15 | 40 | 91.41% |
| SRE240419C00057500 | 2024-03-19 1:03PM EDT | 57.50 | 13.60 | 7.30 | 11.50 | 0.00 | - | 5 | 0 | 73.44% |
| SRE240419C00060000 | 2024-03-19 1:03PM EDT | 60.00 | 10.70 | 4.80 | 9.00 | 0.00 | - | 25 | 0 | 55.47% |
| SRE240419C00062500 | 2024-03-19 1:27PM EDT | 62.50 | 7.80 | 2.45 | 6.50 | 0.00 | - | 27 | 0 | 146.29% |
| SRE240419C00065000 | 2024-03-26 12:23PM EDT | 65.00 | 4.80 | 1.45 | 2.05 | 0.00 | - | 1 | 1 | 29.20% |
| SRE240419C00067500 | 2024-04-15 10:54AM EDT | 67.50 | 1.05 | 0.35 | 0.45 | 0.00 | - | 10 | 1,350 | 25.93% |
| SRE240419C00070000 | 2024-04-16 9:43AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 20 | 947 | 36.82% |
| SRE240419C00072500 | 2024-04-15 1:21PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,129 | 43.75% |
| SRE240419C00075000 | 2024-04-10 10:52AM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1,452 | 91.11% |
| SRE240419C00077500 | 2024-04-15 10:34AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 604 | 64.84% |
| SRE240419C00080000 | 2024-04-15 12:10PM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 629 | 125.20% |
| SRE240419C00082500 | 2024-04-03 9:51AM EDT | 82.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 201 | 140.63% |
| SRE240419C00085000 | 2024-02-06 3:15PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 205.57% |
| SRE240419C00087500 | 2024-02-22 3:57PM EDT | 87.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 6 | 69 | 144.73% |
| SRE240419C00090000 | 2023-12-28 12:42PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 128.91% |
| SRE240419C00092500 | 2023-08-21 9:40AM EDT | 92.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 171.88% |
| SRE240419C00105000 | 2024-04-10 3:25PM EDT | 105.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 250.00% |
| SRE240419C00160000 | 2023-08-17 9:30AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRE240419C00175000 | 2023-08-18 3:51PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE240419P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
| SRE240419P00042500 | 2023-11-14 4:06PM EDT | 42.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 206.25% |
| SRE240419P00045000 | 2024-03-01 4:00PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 321.29% |
| SRE240419P00047500 | 2023-10-12 12:26PM EDT | 47.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 40 | 195.31% |
| SRE240419P00052500 | 2024-03-14 1:15PM EDT | 52.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 111.72% |
| SRE240419P00055000 | 2023-11-27 12:16PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 109.38% |
| SRE240419P00057500 | 2024-03-04 1:06PM EDT | 57.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 67.19% |
| SRE240419P00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 967 | 56.64% |
| SRE240419P00062500 | 2024-04-04 3:47PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 95 | 38.28% |
| SRE240419P00065000 | 2024-04-16 10:07AM EDT | 65.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 4 | 542 | 29.49% |
| SRE240419P00067500 | 2024-04-16 9:37AM EDT | 67.50 | 0.85 | 0.90 | 1.05 | +0.25 | +41.67% | 2 | 393 | 24.22% |
| SRE240419P00070000 | 2024-04-16 9:35AM EDT | 70.00 | 2.50 | 1.75 | 5.30 | +0.33 | +15.21% | 10 | 1,081 | 50.29% |
| SRE240419P00072500 | 2024-04-15 10:15AM EDT | 72.50 | 4.60 | 3.60 | 7.70 | 0.00 | - | 1 | 54 | 148.05% |
| SRE240419P00075000 | 2024-04-11 12:28PM EDT | 75.00 | 5.90 | 6.00 | 10.10 | 0.00 | - | 2 | 0 | 169.53% |
| SRE240419P00077500 | 2024-03-11 2:32PM EDT | 77.50 | 5.98 | 5.40 | 9.30 | 0.00 | - | 2 | 0 | 0.00% |
| SRE240419P00080000 | 2024-01-02 1:25PM EDT | 80.00 | 5.30 | 6.60 | 9.10 | 0.00 | - | 25 | 27 | 0.00% |
| SRE240419P00082500 | 2024-01-11 12:40PM EDT | 82.50 | 7.90 | 10.60 | 15.30 | 0.00 | - | 6 | 4 | 0.00% |
| SRE240419P00085000 | 2023-09-19 1:50PM EDT | 85.00 | 11.80 | 15.30 | 15.60 | 0.00 | - | - | 2 | 0.00% |
| SRE240419P00120000 | 2023-08-17 10:12AM EDT | 120.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
