Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.165,74 +262,45 (+0,69%) Bitcoin EUR
55.312,52 +1.785,43 (+3,34%) CMC Crypto 200
1.274,16 +3,42 (+0,27%) Nasdaq Compositive
15.827,36 +221,88 (+1,42%) S&P 500
5.058,00 +39,61 (+0,79%)
CVR Partners, LP (UAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:38PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517C00050000 | 2023-12-28 12:02PM EDT | 50.00 | 21.00 | 18.00 | 22.90 | 0.00 | - | 1 | 3 | 0.00% |
| UAN240517C00055000 | 2024-04-25 3:16PM EDT | 55.00 | 22.54 | 21.50 | 25.50 | 0.00 | - | 5 | 34 | 162.60% |
| UAN240517C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 20.10 | 16.60 | 20.80 | 0.00 | - | 1 | 29 | 141.60% |
| UAN240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 16.00 | 11.50 | 15.60 | 0.00 | - | 3 | 192 | 107.86% |
| UAN240517C00070000 | 2024-05-02 2:19PM EDT | 70.00 | 8.70 | 8.30 | 9.80 | -2.00 | -18.69% | 1 | 221 | 62.40% |
| UAN240517C00075000 | 2024-05-02 11:42AM EDT | 75.00 | 4.20 | 1.80 | 5.50 | -0.95 | -18.45% | 10 | 44 | 50.15% |
| UAN240517C00080000 | 2024-05-02 9:52AM EDT | 80.00 | 1.55 | 1.05 | 1.50 | -0.56 | -26.54% | 3 | 214 | 30.54% |
| UAN240517C00085000 | 2024-05-02 2:12PM EDT | 85.00 | 0.30 | 0.15 | 0.55 | -0.20 | -40.00% | 17 | 220 | 36.82% |
| UAN240517C00090000 | 2024-05-01 2:49PM EDT | 90.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 4 | 42 | 91.75% |
| UAN240517C00095000 | 2024-04-29 1:52PM EDT | 95.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 34 | 53.91% |
| UAN240517C00100000 | 2024-04-03 9:50AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 127.30% |
| UAN240517C00105000 | 2024-03-25 9:49AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 142.04% |
| UAN240517C00110000 | 2024-03-22 12:12PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 238 | 155.57% |
| UAN240517C00115000 | 2024-05-02 1:09PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 267 | 71.09% |
| UAN240517C00120000 | 2023-10-27 9:30AM EDT | 120.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 132.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240517P00035000 | 2024-01-03 10:30AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| UAN240517P00040000 | 2024-01-29 10:30AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAN240517P00045000 | 2024-01-26 10:30AM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 256.79% |
| UAN240517P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAN240517P00055000 | 2024-03-15 3:43PM EDT | 55.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 185.11% |
| UAN240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 664 | 67.58% |
| UAN240517P00065000 | 2024-05-01 1:27PM EDT | 65.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 31 | 127 | 84.28% |
| UAN240517P00070000 | 2024-04-29 2:16PM EDT | 70.00 | 0.50 | 0.15 | 1.20 | 0.00 | - | 2 | 103 | 55.18% |
| UAN240517P00075000 | 2024-05-02 1:04PM EDT | 75.00 | 1.20 | 1.10 | 1.85 | +0.40 | +50.00% | 71 | 125 | 53.52% |
| UAN240517P00080000 | 2024-05-02 1:19PM EDT | 80.00 | 4.30 | 2.15 | 5.00 | +0.80 | +22.86% | 8 | 26 | 66.36% |
| UAN240517P00085000 | 2024-05-02 12:50PM EDT | 85.00 | 9.00 | 6.60 | 9.50 | +2.50 | +38.46% | 3 | 5 | 62.74% |
| UAN240517P00090000 | 2024-04-29 11:02AM EDT | 90.00 | 8.00 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 83.30% |
| UAN240517P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 16.05 | 15.70 | 20.50 | 0.00 | - | 2 | 2 | 102.00% |
| UAN240517P00105000 | 2024-04-04 10:56AM EDT | 105.00 | 25.55 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 132.08% |
