Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Verzögerter Preis. 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 | 266.80% |
| URNM240621C00043000 | 2024-05-08 2:05PM EDT | 43.00 | 10.70 | 7.90 | 9.70 | 0.00 | - | - | 1 | 192.38% |
| URNM240621C00045000 | 2024-06-11 9:37AM EDT | 45.00 | 6.47 | 6.00 | 8.30 | 0.00 | - | 1 | 7 | 68.75% |
| URNM240621C00048000 | 2024-05-20 11:10AM EDT | 48.00 | 12.00 | 3.30 | 6.20 | 0.00 | - | 2 | 1 | 113.18% |
| URNM240621C00049000 | 2024-04-26 11:34AM EDT | 49.00 | 4.10 | 6.60 | 8.60 | 0.00 | - | 1 | 5 | 323.73% |
| URNM240621C00050000 | 2024-06-17 2:04PM EDT | 50.00 | 2.25 | 2.05 | 2.75 | +0.71 | +46.10% | 1 | 671 | 53.13% |
| URNM240621C00051000 | 2024-06-18 12:17PM EDT | 51.00 | 1.45 | 1.15 | 1.70 | +0.85 | +141.67% | 5 | 29 | 55.27% |
| URNM240621C00051500 | 2024-06-17 1:56PM EDT | 51.50 | 0.64 | 0.45 | 2.90 | 0.00 | - | 12 | 11 | 71.00% |
| URNM240621C00052000 | 2024-06-18 1:13PM EDT | 52.00 | 0.70 | 0.55 | 0.95 | +0.40 | +133.33% | 57 | 71 | 46.68% |
| URNM240621C00052500 | 2024-06-18 10:22AM EDT | 52.50 | 0.40 | 0.40 | 0.60 | +0.20 | +100.00% | 4 | 23 | 40.53% |
| URNM240621C00053000 | 2024-06-18 3:57PM EDT | 53.00 | 0.35 | 0.25 | 0.50 | +0.15 | +75.00% | 22 | 107 | 45.41% |
| URNM240621C00053500 | 2024-06-18 3:55PM EDT | 53.50 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 10 | 24 | 42.09% |
| URNM240621C00054000 | 2024-06-18 1:45PM EDT | 54.00 | 0.13 | 0.10 | 0.20 | +0.02 | +18.18% | 16 | 513 | 42.38% |
| URNM240621C00054500 | 2024-06-17 11:49AM EDT | 54.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 4 | 500 | 44.73% |
| URNM240621C00055000 | 2024-06-18 2:03PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 37 | 1,456 | 45.31% |
| URNM240621C00055500 | 2024-06-18 9:46AM EDT | 55.50 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 1 | 15 | 50.78% |
| URNM240621C00056000 | 2024-06-18 1:27PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 49 | 48.05% |
| URNM240621C00056500 | 2024-06-17 9:46AM EDT | 56.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 89.65% |
| URNM240621C00057000 | 2024-06-18 11:31AM EDT | 57.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 6 | 109 | 76.17% |
| URNM240621C00057500 | 2024-06-10 11:00AM EDT | 57.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 78.32% |
| URNM240621C00058000 | 2024-06-13 11:07AM EDT | 58.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 134 | 71.48% |
| URNM240621C00058500 | 2024-06-12 2:06PM EDT | 58.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 8 | 14 | 98.05% |
| URNM240621C00059000 | 2024-06-07 2:04PM EDT | 59.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 13 | 154 | 80.47% |
| URNM240621C00059500 | 2024-06-07 10:14AM EDT | 59.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 108.20% |
| URNM240621C00060000 | 2024-06-13 3:51PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 2,071 | 74.22% |
| URNM240621C00061000 | 2024-06-10 10:40AM EDT | 61.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 148 | 226 | 122.66% |
| URNM240621C00062000 | 2024-06-14 10:31AM EDT | 62.00 | 2.15 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 120.70% |
| URNM240621C00063000 | 2024-06-13 3:32PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 83 | 83 | 105.47% |
| URNM240621C00064000 | 2024-06-13 1:24PM EDT | 64.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 10 | 149.80% |
| URNM240621C00065000 | 2024-06-13 9:34AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 2,282 | 134.77% |
| URNM240621C00067000 | 2024-06-11 9:47AM EDT | 67.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 174.61% |
| URNM240621C00068000 | 2024-06-06 11:47AM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 100 | 149.22% |
| URNM240621C00070000 | 2024-06-10 1:50PM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 556 | 176.56% |
| 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 | 217.97% |
| URNM240621P00042000 | 2024-05-09 10:06AM EDT | 42.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 186.33% |
| URNM240621P00043000 | 2024-06-11 11:28AM EDT | 43.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 145.70% |
| URNM240621P00044000 | 2024-06-11 12:13PM EDT | 44.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 123.44% |
| URNM240621P00045000 | 2024-06-14 1:59PM EDT | 45.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 397 | 110.16% |
| URNM240621P00046000 | 2024-06-13 2:39PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 124.81% |
| URNM240621P00047000 | 2024-06-14 11:02AM EDT | 47.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 109.57% |
| URNM240621P00048000 | 2024-06-17 10:49AM EDT | 48.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 64 | 104.49% |
| URNM240621P00048500 | 2024-06-11 3:35PM EDT | 48.50 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 3 | 136.52% |
| URNM240621P00049000 | 2024-06-18 9:46AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 4 | 585 | 51.37% |
| URNM240621P00049500 | 2024-06-18 2:56PM EDT | 49.50 | 0.06 | 0.00 | 0.10 | -0.23 | -79.31% | 52 | 5 | 44.92% |
| URNM240621P00050000 | 2024-06-18 12:35PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 6 | 1,192 | 43.56% |
| URNM240621P00050500 | 2024-06-17 9:35AM EDT | 50.50 | 0.70 | 0.05 | 0.25 | 0.00 | - | 5 | 9 | 44.34% |
| URNM240621P00051000 | 2024-06-17 3:22PM EDT | 51.00 | 0.85 | 0.10 | 0.35 | 0.00 | - | 6 | 91 | 42.58% |
| URNM240621P00051500 | 2024-06-14 1:18PM EDT | 51.50 | 1.25 | 0.20 | 0.50 | 0.00 | - | 3 | 30 | 41.50% |
| URNM240621P00052000 | 2024-06-17 11:35AM EDT | 52.00 | 1.99 | 0.40 | 1.05 | 0.00 | - | 2 | 76 | 59.38% |
| URNM240621P00052500 | 2024-06-18 11:59AM EDT | 52.50 | 0.85 | 0.70 | 1.00 | -1.20 | -58.54% | 2 | 37 | 42.68% |
| URNM240621P00053000 | 2024-06-18 3:32PM EDT | 53.00 | 1.23 | 1.00 | 1.30 | -1.53 | -55.43% | 4 | 172 | 41.99% |
| URNM240621P00053500 | 2024-06-14 11:07AM EDT | 53.50 | 2.49 | 0.50 | 1.75 | 0.00 | - | 5 | 67 | 47.85% |
| URNM240621P00054000 | 2024-06-18 2:14PM EDT | 54.00 | 2.25 | 1.60 | 2.20 | -1.09 | -32.63% | 10 | 134 | 52.54% |
| URNM240621P00054500 | 2024-06-18 2:13PM EDT | 54.50 | 2.74 | 1.90 | 2.65 | +0.39 | +16.60% | 2 | 12 | 56.25% |
| URNM240621P00055000 | 2024-06-18 3:20PM EDT | 55.00 | 3.23 | 1.00 | 5.00 | -1.51 | -31.86% | 8 | 104 | 174.61% |
| URNM240621P00055500 | 2024-06-14 1:01PM EDT | 55.50 | 4.60 | 2.30 | 4.40 | 0.00 | - | 1 | 3 | 120.70% |
| URNM240621P00056000 | 2024-06-17 1:00PM EDT | 56.00 | 5.30 | 2.80 | 4.60 | 0.00 | - | 20 | 4 | 109.38% |
| URNM240621P00056500 | 2024-06-03 10:30AM EDT | 56.50 | 2.33 | 3.30 | 5.50 | 0.00 | - | 1 | 1 | 50.78% |
| URNM240621P00057000 | 2024-06-18 3:51PM EDT | 57.00 | 4.71 | 4.50 | 5.80 | -1.37 | -22.53% | 5 | 11 | 88.09% |
| URNM240621P00057500 | 2024-06-04 2:10PM EDT | 57.50 | 4.22 | 4.80 | 7.40 | 0.00 | - | 1 | 5 | 130.47% |
| URNM240621P00058000 | 2024-06-06 9:41AM EDT | 58.00 | 5.89 | 5.50 | 7.00 | +1.06 | +21.95% | 1 | 6 | 108.98% |
| URNM240621P00058500 | 2024-05-21 10:49AM EDT | 58.50 | 2.35 | 4.30 | 8.50 | 0.00 | - | - | 3 | 67.97% |
| URNM240621P00059000 | 2024-06-12 12:12PM EDT | 59.00 | 8.10 | 5.20 | 8.00 | 0.00 | - | 1 | 0 | 178.03% |
| URNM240621P00060000 | 2024-06-05 3:45PM EDT | 60.00 | 7.10 | 6.00 | 9.90 | 0.00 | - | 1 | 5 | 92.19% |
| URNM240621P00061000 | 2024-05-21 11:19AM EDT | 61.00 | 3.60 | 8.20 | 10.10 | 0.00 | - | 1 | 1 | 130.86% |
| URNM240621P00065000 | 2024-05-03 9:37AM EDT | 65.00 | 11.50 | 7.70 | 10.70 | 0.00 | - | 10 | 10 | 0.00% |
