Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.354,67 +386,60 (+0,64%) CMC Crypto 200
1.381,93 +44,18 (+3,30%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240628C00050000 | 2024-06-18 2:17PM EDT | 50.00 | 2.40 | 2.50 | 2.95 | -0.70 | -22.58% | 3 | 18 | 49.41% |
| URNM240628C00050500 | 2024-06-17 1:53PM EDT | 50.50 | 1.65 | 2.10 | 2.45 | 0.00 | - | 4 | 2 | 43.95% |
| URNM240628C00051500 | 2024-06-12 3:50PM EDT | 51.50 | 1.55 | 1.50 | 1.75 | 0.00 | - | - | 1 | 41.11% |
| URNM240628C00052500 | 2024-06-18 11:54AM EDT | 52.50 | 1.20 | 1.05 | 2.50 | +0.80 | +200.00% | 1 | 23 | 56.45% |
| URNM240628C00053000 | 2024-06-18 9:53AM EDT | 53.00 | 0.78 | 0.85 | 2.00 | +0.18 | +30.00% | 1 | 7 | 52.54% |
| URNM240628C00053500 | 2024-06-18 1:14PM EDT | 53.50 | 0.70 | 0.65 | 1.55 | +0.20 | +40.00% | 2 | 5 | 62.01% |
| URNM240628C00054000 | 2024-06-18 9:56AM EDT | 54.00 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 1 | 25 | 39.55% |
| URNM240628C00054500 | 2024-06-18 3:33PM EDT | 54.50 | 0.46 | 0.00 | 0.60 | +0.16 | +53.33% | 3 | 2 | 42.38% |
| URNM240628C00055000 | 2024-06-18 9:53AM EDT | 55.00 | 0.32 | 0.35 | 0.45 | +0.05 | +18.52% | 1 | 198 | 41.11% |
| URNM240628C00055500 | 2024-06-04 10:16AM EDT | 55.50 | 1.56 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 42.97% |
| URNM240628C00056000 | 2024-06-14 11:38AM EDT | 56.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 1 | 7 | 42.19% |
| URNM240628C00056500 | 2024-06-18 2:16PM EDT | 56.50 | 0.19 | 0.15 | 1.60 | +0.04 | +26.67% | 1 | 12 | 68.85% |
| URNM240628C00057000 | 2024-06-18 10:49AM EDT | 57.00 | 0.15 | 0.00 | 0.35 | -0.35 | -70.00% | 3 | 6 | 51.27% |
| URNM240628C00057500 | 2024-06-14 12:43PM EDT | 57.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 46.29% |
| URNM240628C00058000 | 2024-06-06 3:54PM EDT | 58.00 | 0.75 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 41.60% |
| URNM240628C00059000 | 2024-06-18 1:05PM EDT | 59.00 | 0.07 | 0.05 | 0.90 | -0.02 | -22.22% | 8 | 100 | 70.22% |
| URNM240628C00059500 | 2024-05-21 1:09PM EDT | 59.50 | 2.85 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 66.80% |
| URNM240628C00060000 | 2024-06-17 10:45AM EDT | 60.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 77 | 58.30% |
| URNM240628C00061000 | 2024-06-18 9:52AM EDT | 61.00 | 0.20 | 0.00 | 0.30 | +0.03 | +17.65% | 3 | 8 | 61.33% |
| URNM240628C00064000 | 2024-06-14 3:52PM EDT | 64.00 | 0.05 | - | 0.05 | 0.00 | - | - | 3 | 61.72% |
| URNM240628C00065000 | 2024-06-07 3:12PM EDT | 65.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 14 | 105.47% |
| URNM240628C00070000 | 2024-06-10 3:27PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 160.45% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240628P00045000 | 2024-06-17 12:10PM EDT | 45.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 78.32% |
| URNM240628P00047000 | 2024-06-13 10:01AM EDT | 47.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 46.09% |
| URNM240628P00048000 | 2024-06-17 12:10PM EDT | 48.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 3 | 30 | 42.09% |
| URNM240628P00048500 | 2024-06-17 2:37PM EDT | 48.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 42 | 41.02% |
| URNM240628P00049000 | 2024-06-18 3:37PM EDT | 49.00 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 6 | 18 | 41.70% |
| URNM240628P00049500 | 2024-06-18 1:16PM EDT | 49.50 | 0.38 | 0.25 | 0.45 | -0.32 | -45.71% | 5 | 55 | 41.41% |
| URNM240628P00050000 | 2024-06-18 12:35PM EDT | 50.00 | 0.48 | 0.15 | 0.55 | -0.57 | -54.29% | 2 | 52 | 40.33% |
| URNM240628P00050500 | 2024-06-17 9:42AM EDT | 50.50 | 1.30 | 0.30 | 0.70 | 0.00 | - | 500 | 504 | 40.33% |
| URNM240628P00051000 | 2024-06-14 3:51PM EDT | 51.00 | 2.12 | 0.40 | 0.85 | 0.00 | - | 1 | 9 | 39.45% |
| URNM240628P00051500 | 2024-06-13 12:11PM EDT | 51.50 | 1.44 | 0.50 | 1.05 | 0.00 | - | 1 | 3 | 39.36% |
| URNM240628P00052000 | 2024-06-18 10:32AM EDT | 52.00 | 1.25 | 1.00 | 1.90 | -0.80 | -39.02% | 5 | 24 | 57.28% |
| URNM240628P00052500 | 2024-06-17 12:23PM EDT | 52.50 | 2.60 | 0.35 | 1.50 | 0.00 | - | 1 | 3 | 37.99% |
| URNM240628P00053000 | 2024-06-11 12:39PM EDT | 53.00 | 2.73 | 0.05 | 1.85 | 0.00 | - | 2 | 11 | 39.70% |
| URNM240628P00053500 | 2024-06-12 3:44PM EDT | 53.50 | 2.90 | 1.15 | 2.20 | 0.00 | - | - | 1 | 40.63% |
| URNM240628P00054500 | 2024-06-03 9:30AM EDT | 54.50 | 1.70 | 1.95 | 3.00 | 0.00 | - | 1 | 2 | 43.80% |
| URNM240628P00055000 | 2024-06-17 10:09AM EDT | 55.00 | 4.90 | 2.85 | 3.40 | 0.00 | - | 2 | 93 | 44.53% |
| URNM240628P00055500 | 2024-06-18 11:56AM EDT | 55.50 | 3.50 | 3.30 | 3.80 | -0.57 | -14.00% | 1 | 5 | 44.63% |
| URNM240628P00056000 | 2024-06-04 9:30AM EDT | 56.00 | 2.80 | 3.60 | 5.90 | 0.00 | - | 1 | 3 | 65.28% |
| URNM240628P00056500 | 2024-05-20 11:16AM EDT | 56.50 | 1.54 | 3.60 | 5.60 | 0.00 | - | - | 1 | 81.40% |
| URNM240628P00057000 | 2024-06-14 11:16AM EDT | 57.00 | 6.20 | 3.00 | 6.90 | 0.00 | - | 2 | 0 | 111.52% |
| URNM240628P00060000 | 2024-06-06 3:17PM EDT | 60.00 | 6.40 | 6.10 | 10.00 | 0.00 | - | - | 0 | 59.47% |
| URNM240628P00061000 | 2024-06-05 11:00AM EDT | 61.00 | 6.00 | 7.00 | 10.80 | 0.00 | - | - | 2 | 140.23% |
