Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.799,66 +770,30 (+1,26%)
Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240621C00040000 | 2024-05-06 10:53AM EDT | 40.00 | 15.88 | 11.80 | 14.00 | 0.00 | - | 2 | 6 | 242.29% |
| URNM240621C00043000 | 2024-05-08 2:05PM EDT | 43.00 | 10.70 | 7.90 | 9.70 | 0.00 | - | - | 1 | 141.31% |
| URNM240621C00045000 | 2024-06-11 9:37AM EDT | 45.00 | 6.47 | 4.70 | 6.80 | 0.00 | - | 1 | 7 | 116.11% |
| URNM240621C00048000 | 2024-05-20 11:10AM EDT | 48.00 | 12.00 | 2.25 | 4.20 | 0.00 | - | 2 | 1 | 51.37% |
| URNM240621C00049000 | 2024-04-26 11:34AM EDT | 49.00 | 4.10 | 6.60 | 8.60 | 0.00 | - | 1 | 5 | 242.77% |
| URNM240621C00050000 | 2024-06-14 1:50PM EDT | 50.00 | 1.55 | 0.20 | 1.60 | -1.75 | -53.03% | 4 | 669 | 41.50% |
| URNM240621C00051000 | 2024-06-14 2:43PM EDT | 51.00 | 0.98 | 0.00 | 1.05 | -1.04 | -51.49% | 6 | 22 | 40.82% |
| URNM240621C00052000 | 2024-06-14 2:42PM EDT | 52.00 | 0.58 | 0.00 | 0.55 | -0.82 | -58.57% | 8 | 35 | 36.72% |
| URNM240621C00052500 | 2024-06-14 1:43PM EDT | 52.50 | 0.45 | 0.20 | 0.50 | -0.68 | -60.18% | 2 | 5 | 40.53% |
| URNM240621C00053000 | 2024-06-14 12:19PM EDT | 53.00 | 0.40 | 0.00 | 0.40 | -0.30 | -42.86% | 7 | 80 | 41.50% |
| URNM240621C00053500 | 2024-06-14 3:07PM EDT | 53.50 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 2 | 18 | 41.50% |
| URNM240621C00054000 | 2024-06-14 11:06AM EDT | 54.00 | 0.25 | 0.10 | 0.25 | -0.13 | -34.21% | 4 | 513 | 43.16% |
| URNM240621C00054500 | 2024-06-14 2:30PM EDT | 54.50 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 1 | 500 | 44.14% |
| URNM240621C00055000 | 2024-06-14 1:50PM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 6 | 1,198 | 44.34% |
| URNM240621C00055500 | 2024-06-14 11:06AM EDT | 55.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 3 | 12 | 48.05% |
| URNM240621C00056000 | 2024-06-12 10:10AM EDT | 56.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 49 | 46.68% |
| URNM240621C00056500 | 2024-06-13 3:43PM EDT | 56.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 57.03% |
| URNM240621C00057000 | 2024-06-12 11:02AM EDT | 57.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 7 | 109 | 71.68% |
| URNM240621C00057500 | 2024-06-10 11:00AM EDT | 57.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 63.87% |
| URNM240621C00058000 | 2024-06-13 11:07AM EDT | 58.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 134 | 55.86% |
| URNM240621C00058500 | 2024-06-12 2:06PM EDT | 58.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 103.81% |
| URNM240621C00059000 | 2024-06-07 2:04PM EDT | 59.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 13 | 154 | 107.72% |
| URNM240621C00059500 | 2024-06-07 10:14AM EDT | 59.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 111.52% |
| URNM240621C00060000 | 2024-06-13 3:51PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 201 | 2,071 | 70.90% |
| URNM240621C00061000 | 2024-06-10 10:40AM EDT | 61.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 148 | 226 | 111.72% |
| URNM240621C00062000 | 2024-06-14 10:31AM EDT | 62.00 | 2.15 | 0.00 | 0.25 | +1.75 | +437.50% | 1 | 44 | 85.16% |
| URNM240621C00063000 | 2024-06-13 3:32PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 83 | 83 | 77.34% |
| URNM240621C00064000 | 2024-06-13 1:24PM EDT | 64.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 142.97% |
| URNM240621C00065000 | 2024-06-13 9:34AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 2,282 | 96.88% |
| URNM240621C00067000 | 2024-06-11 9:47AM EDT | 67.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 161.52% |
| URNM240621C00068000 | 2024-06-06 11:47AM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 100 | 105.86% |
| URNM240621C00070000 | 2024-06-10 1:50PM EDT | 70.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 556 | 169.53% |
| URNM240621C00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240621P00025000 | 2024-04-22 10:34AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URNM240621P00035000 | 2024-04-22 11:54AM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URNM240621P00040000 | 2024-05-10 2:42PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 132.62% |
| URNM240621P00042000 | 2024-05-09 10:06AM EDT | 42.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 111.52% |
| URNM240621P00043000 | 2024-06-11 11:28AM EDT | 43.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 122.07% |
| URNM240621P00044000 | 2024-06-11 12:13PM EDT | 44.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 12 | 101.17% |
| URNM240621P00045000 | 2024-06-14 1:59PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 6 | 395 | 53.52% |
| URNM240621P00046000 | 2024-06-13 2:39PM EDT | 46.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 40 | 87.21% |
| URNM240621P00047000 | 2024-06-14 11:01AM EDT | 47.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 5 | 41 | 48.44% |
| URNM240621P00048000 | 2024-06-11 3:50PM EDT | 48.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 5 | 63 | 50.10% |
| URNM240621P00048500 | 2024-06-11 3:35PM EDT | 48.50 | 0.70 | 0.10 | 0.45 | 0.00 | - | - | 3 | 46.88% |
| URNM240621P00049000 | 2024-06-14 1:47PM EDT | 49.00 | 0.30 | 0.20 | 2.20 | -0.20 | -40.00% | 2 | 583 | 71.48% |
| URNM240621P00049500 | 2024-06-13 3:18PM EDT | 49.50 | 0.31 | 0.35 | 0.80 | 0.00 | - | 2 | 6 | 48.83% |
| URNM240621P00050000 | 2024-06-14 3:22PM EDT | 50.00 | 0.62 | 0.50 | 1.60 | 0.00 | - | 8 | 1,185 | 50.78% |
| URNM240621P00050500 | 2024-06-13 1:59PM EDT | 50.50 | 0.55 | 0.10 | 1.90 | 0.00 | - | 8 | 7 | 73.14% |
| URNM240621P00051000 | 2024-06-14 3:17PM EDT | 51.00 | 1.01 | 0.90 | 1.20 | +0.18 | +21.69% | 13 | 75 | 39.01% |
| URNM240621P00051500 | 2024-06-14 1:18PM EDT | 51.50 | 1.25 | 1.20 | 1.50 | +0.15 | +13.64% | 3 | 28 | 39.45% |
| URNM240621P00052000 | 2024-06-14 3:16PM EDT | 52.00 | 1.60 | 0.40 | 1.85 | +0.58 | +56.86% | 40 | 78 | 40.58% |
| URNM240621P00052500 | 2024-06-14 12:54PM EDT | 52.50 | 1.85 | 1.90 | 2.20 | +0.22 | +13.50% | 19 | 28 | 40.53% |
| URNM240621P00053000 | 2024-06-14 3:17PM EDT | 53.00 | 2.45 | 2.20 | 2.65 | +0.30 | +13.95% | 10 | 169 | 43.75% |
| URNM240621P00053500 | 2024-06-14 11:07AM EDT | 53.50 | 2.49 | 2.70 | 3.10 | -0.78 | -23.85% | 5 | 62 | 46.48% |
| URNM240621P00054000 | 2024-06-14 3:16PM EDT | 54.00 | 3.50 | 3.10 | 5.40 | +0.15 | +4.48% | 13 | 138 | 79.69% |
| URNM240621P00054500 | 2024-06-10 10:14AM EDT | 54.50 | 2.35 | 3.40 | 4.10 | 0.00 | - | 2 | 12 | 55.76% |
| URNM240621P00055000 | 2024-06-14 3:27PM EDT | 55.00 | 4.20 | 3.80 | 5.90 | +0.85 | +25.37% | 3 | 108 | 72.66% |
| URNM240621P00055500 | 2024-06-14 1:01PM EDT | 55.50 | 4.60 | 3.20 | 6.60 | +2.70 | +142.11% | 1 | 12 | 51.86% |
| URNM240621P00056000 | 2024-06-11 1:56PM EDT | 56.00 | 5.89 | 3.20 | 6.80 | 0.00 | - | 1 | 32 | 123.00% |
| URNM240621P00056500 | 2024-06-03 10:30AM EDT | 56.50 | 2.33 | 4.60 | 6.70 | 0.00 | - | 1 | 2 | 102.64% |
| URNM240621P00057000 | 2024-06-14 11:18AM EDT | 57.00 | 6.08 | 5.10 | 6.70 | +0.78 | +14.72% | 1 | 25 | 82.23% |
| URNM240621P00057500 | 2024-06-04 2:10PM EDT | 57.50 | 4.22 | 6.10 | 7.80 | 0.00 | - | 1 | 5 | 70.02% |
| URNM240621P00058000 | 2024-06-06 9:41AM EDT | 58.00 | 4.83 | 6.00 | 7.80 | 0.00 | - | 2 | 6 | 95.80% |
| URNM240621P00058500 | 2024-05-21 10:49AM EDT | 58.50 | 2.35 | 6.50 | 9.10 | 0.00 | - | - | 3 | 62.31% |
| URNM240621P00059000 | 2024-06-12 12:12PM EDT | 59.00 | 8.10 | 7.20 | 9.80 | 0.00 | - | 1 | 0 | 84.18% |
| URNM240621P00060000 | 2024-06-05 3:45PM EDT | 60.00 | 7.10 | 8.00 | 10.20 | 0.00 | - | 1 | 5 | 132.42% |
| URNM240621P00061000 | 2024-05-21 11:19AM EDT | 61.00 | 3.60 | 9.00 | 11.30 | 0.00 | - | 1 | 1 | 145.22% |
| URNM240621P00065000 | 2024-05-03 9:37AM EDT | 65.00 | 11.50 | 7.70 | 10.70 | 0.00 | - | 10 | 10 | 0.00% |
