Deutsche Märkte geschlossen

Sprott Uranium Miners ETF (URNM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,80-0,91 (-1,76%)
Börsenschluss: 04:00PM EDT
50,00 -0,80 (-1,57%)
Nachbörse: 07:36PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URNM240621C000400002024-05-06 10:53AM EDT40.0015.8811.8014.000.00-26242.29%
URNM240621C000430002024-05-08 2:05PM EDT43.0010.707.909.700.00--1141.31%
URNM240621C000450002024-06-11 9:37AM EDT45.006.474.706.800.00-17116.11%
URNM240621C000480002024-05-20 11:10AM EDT48.0012.002.254.200.00-2151.37%
URNM240621C000490002024-04-26 11:34AM EDT49.004.106.608.600.00-15242.77%
URNM240621C000500002024-06-14 1:50PM EDT50.001.550.201.60-1.75-53.03%466941.50%
URNM240621C000510002024-06-14 2:43PM EDT51.000.980.001.05-1.04-51.49%62240.82%
URNM240621C000520002024-06-14 2:42PM EDT52.000.580.000.55-0.82-58.57%83536.72%
URNM240621C000525002024-06-14 1:43PM EDT52.500.450.200.50-0.68-60.18%2540.53%
URNM240621C000530002024-06-14 12:19PM EDT53.000.400.000.40-0.30-42.86%78041.50%
URNM240621C000535002024-06-14 3:07PM EDT53.500.250.150.30-0.25-50.00%21841.50%
URNM240621C000540002024-06-14 11:06AM EDT54.000.250.100.25-0.13-34.21%451343.16%
URNM240621C000545002024-06-14 2:30PM EDT54.500.150.050.20-0.10-40.00%150044.14%
URNM240621C000550002024-06-14 1:50PM EDT55.000.050.050.15-0.25-83.33%61,19844.34%
URNM240621C000555002024-06-14 11:06AM EDT55.500.100.050.15-0.06-37.50%31248.05%
URNM240621C000560002024-06-12 10:10AM EDT56.000.110.050.100.00-14946.68%
URNM240621C000565002024-06-13 3:43PM EDT56.500.120.000.350.00-12557.03%
URNM240621C000570002024-06-12 11:02AM EDT57.000.060.000.650.00-710971.68%
URNM240621C000575002024-06-10 11:00AM EDT57.500.250.000.350.00-51663.87%
URNM240621C000580002024-06-13 11:07AM EDT58.000.100.000.150.00-313455.86%
URNM240621C000585002024-06-12 2:06PM EDT58.500.200.001.350.00-814103.81%
URNM240621C000590002024-06-07 2:04PM EDT59.000.250.001.350.00-13154107.72%
URNM240621C000595002024-06-07 10:14AM EDT59.500.150.001.350.00-24111.52%
URNM240621C000600002024-06-13 3:51PM EDT60.000.050.000.200.00-2012,07170.90%
URNM240621C000610002024-06-10 10:40AM EDT61.000.060.001.000.00-148226111.72%
URNM240621C000620002024-06-14 10:31AM EDT62.002.150.000.25+1.75+437.50%14485.16%
URNM240621C000630002024-06-13 3:32PM EDT63.000.050.000.100.00-838377.34%
URNM240621C000640002024-06-13 1:24PM EDT64.000.050.001.350.00-410142.97%
URNM240621C000650002024-06-13 9:34AM EDT65.000.150.000.200.00-302,28296.88%
URNM240621C000670002024-06-11 9:47AM EDT67.000.180.001.350.00-44161.52%
URNM240621C000680002024-06-06 11:47AM EDT68.000.050.000.150.00--100105.86%
URNM240621C000700002024-06-10 1:50PM EDT70.000.030.001.100.00-1556169.53%
URNM240621C000750002024-05-08 9:30AM EDT75.000.150.000.000.00-1250.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URNM240621P000250002024-04-22 10:34AM EDT25.000.100.000.000.00--050.00%
URNM240621P000350002024-04-22 11:54AM EDT35.000.110.000.000.00--050.00%
URNM240621P000400002024-05-10 2:42PM EDT40.000.030.000.750.00-417132.62%
URNM240621P000420002024-05-09 10:06AM EDT42.000.070.000.750.00-1152111.52%
URNM240621P000430002024-06-11 11:28AM EDT43.000.030.001.350.00-17122.07%
URNM240621P000440002024-06-11 12:13PM EDT44.000.250.001.050.00-112101.17%
URNM240621P000450002024-06-14 1:59PM EDT45.000.080.000.15+0.03+60.00%639553.52%
URNM240621P000460002024-06-13 2:39PM EDT46.000.050.001.350.00-54087.21%
URNM240621P000470002024-06-14 11:01AM EDT47.000.130.050.20-0.07-35.00%54148.44%
URNM240621P000480002024-06-11 3:50PM EDT48.000.550.000.400.00-56350.10%
URNM240621P000485002024-06-11 3:35PM EDT48.500.700.100.450.00--346.88%
URNM240621P000490002024-06-14 1:47PM EDT49.000.300.202.20-0.20-40.00%258371.48%
URNM240621P000495002024-06-13 3:18PM EDT49.500.310.350.800.00-2648.83%
URNM240621P000500002024-06-14 3:22PM EDT50.000.620.501.600.00-81,18550.78%
URNM240621P000505002024-06-13 1:59PM EDT50.500.550.101.900.00-8773.14%
URNM240621P000510002024-06-14 3:17PM EDT51.001.010.901.20+0.18+21.69%137539.01%
URNM240621P000515002024-06-14 1:18PM EDT51.501.251.201.50+0.15+13.64%32839.45%
URNM240621P000520002024-06-14 3:16PM EDT52.001.600.401.85+0.58+56.86%407840.58%
URNM240621P000525002024-06-14 12:54PM EDT52.501.851.902.20+0.22+13.50%192840.53%
URNM240621P000530002024-06-14 3:17PM EDT53.002.452.202.65+0.30+13.95%1016943.75%
URNM240621P000535002024-06-14 11:07AM EDT53.502.492.703.10-0.78-23.85%56246.48%
URNM240621P000540002024-06-14 3:16PM EDT54.003.503.105.40+0.15+4.48%1313879.69%
URNM240621P000545002024-06-10 10:14AM EDT54.502.353.404.100.00-21255.76%
URNM240621P000550002024-06-14 3:27PM EDT55.004.203.805.90+0.85+25.37%310872.66%
URNM240621P000555002024-06-14 1:01PM EDT55.504.603.206.60+2.70+142.11%11251.86%
URNM240621P000560002024-06-11 1:56PM EDT56.005.893.206.800.00-132123.00%
URNM240621P000565002024-06-03 10:30AM EDT56.502.334.606.700.00-12102.64%
URNM240621P000570002024-06-14 11:18AM EDT57.006.085.106.70+0.78+14.72%12582.23%
URNM240621P000575002024-06-04 2:10PM EDT57.504.226.107.800.00-1570.02%
URNM240621P000580002024-06-06 9:41AM EDT58.004.836.007.800.00-2695.80%
URNM240621P000585002024-05-21 10:49AM EDT58.502.356.509.100.00--362.31%
URNM240621P000590002024-06-12 12:12PM EDT59.008.107.209.800.00-1084.18%
URNM240621P000600002024-06-05 3:45PM EDT60.007.108.0010.200.00-15132.42%
URNM240621P000610002024-05-21 11:19AM EDT61.003.609.0011.300.00-11145.22%
URNM240621P000650002024-05-03 9:37AM EDT65.0011.507.7010.700.00-10100.00%