Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240705C00050000 | 2024-06-11 3:04PM EDT | 50.00 | 2.02 | 1.65 | 3.80 | 0.00 | - | - | 2 | 58.98% |
| URNM240705C00053000 | 2024-06-14 12:37PM EDT | 53.00 | 1.23 | 1.00 | 1.90 | 0.00 | - | - | 3 | 50.93% |
| URNM240705C00054000 | 2024-06-18 12:42PM EDT | 54.00 | 0.85 | 0.75 | 1.10 | +0.16 | +23.19% | 2 | 3 | 41.31% |
| URNM240705C00054500 | 2024-06-18 9:42AM EDT | 54.50 | 0.60 | 0.65 | 1.30 | -0.17 | -22.08% | 1 | 2 | 49.90% |
| URNM240705C00055000 | 2024-06-18 1:37PM EDT | 55.00 | 0.58 | 0.50 | 0.85 | +0.01 | +1.75% | 15 | 10 | 42.43% |
| URNM240705C00055500 | 2024-06-18 11:42AM EDT | 55.50 | 0.60 | 0.35 | 1.45 | -0.15 | -20.00% | 2 | 52 | 60.84% |
| URNM240705C00056000 | 2024-06-11 1:33PM EDT | 56.00 | 0.37 | 0.25 | 2.15 | 0.00 | - | - | 1 | 58.11% |
| URNM240705C00056500 | 2024-06-17 12:24PM EDT | 56.50 | 0.20 | 0.30 | 0.50 | 0.00 | - | 2 | 2 | 41.80% |
| URNM240705C00057000 | 2024-06-18 1:48PM EDT | 57.00 | 0.28 | 0.20 | 0.40 | -0.72 | -72.00% | 11 | 10 | 41.11% |
| URNM240705C00058000 | 2024-06-18 1:19PM EDT | 58.00 | 0.17 | 0.00 | 1.40 | -0.88 | -83.81% | 1 | 45 | 56.30% |
| URNM240705C00058500 | 2024-06-11 10:39AM EDT | 58.50 | 0.24 | 0.10 | 0.25 | 0.00 | - | 50 | 51 | 42.33% |
| URNM240705C00059000 | 2024-06-10 10:27AM EDT | 59.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 65.53% |
| URNM240705C00061000 | 2024-06-03 9:30AM EDT | 61.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 84.28% |
| URNM240705C00061500 | 2024-06-03 9:30AM EDT | 61.50 | 1.95 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 86.82% |
| URNM240705C00065000 | 2024-06-06 10:08AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 102.44% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240705P00045000 | 2024-06-05 12:45PM EDT | 45.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | - | 1 | 87.11% |
| URNM240705P00046000 | 2024-06-14 9:40AM EDT | 46.00 | 0.26 | 0.00 | 1.45 | 0.00 | - | 2 | 7 | 65.97% |
| URNM240705P00047000 | 2024-06-07 3:10PM EDT | 47.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.42% |
| URNM240705P00048000 | 2024-06-14 11:18AM EDT | 48.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 38 | 51.95% |
| URNM240705P00049000 | 2024-06-11 12:50PM EDT | 49.00 | 1.30 | 0.30 | 2.45 | 0.00 | - | 5 | 8 | 61.04% |
| URNM240705P00049500 | 2024-06-13 9:30AM EDT | 49.50 | 1.20 | 0.25 | 2.30 | 0.00 | - | 1 | 8 | 54.10% |
| URNM240705P00050000 | 2024-06-13 10:22AM EDT | 50.00 | 1.05 | 0.40 | 1.60 | 0.00 | - | 2 | 12 | 57.52% |
| URNM240705P00050500 | 2024-06-11 9:40AM EDT | 50.50 | 1.20 | 0.65 | 0.95 | 0.00 | - | 1 | 5 | 37.16% |
| URNM240705P00051000 | 2024-06-18 12:29PM EDT | 51.00 | 1.05 | 0.80 | 1.15 | -0.62 | -37.13% | 1 | 2 | 37.35% |
| URNM240705P00051500 | 2024-06-06 9:43AM EDT | 51.50 | 1.42 | 0.25 | 1.95 | 0.00 | - | 2 | 9 | 50.59% |
| URNM240705P00052000 | 2024-06-14 11:18AM EDT | 52.00 | 2.18 | 0.75 | 3.20 | 0.00 | - | 4 | 6 | 73.00% |
| URNM240705P00052500 | 2024-06-03 12:26PM EDT | 52.50 | 1.10 | 0.95 | 3.40 | 0.00 | - | 1 | 4 | 71.48% |
| URNM240705P00053000 | 2024-06-07 10:04AM EDT | 53.00 | 2.27 | 1.20 | 3.60 | 0.00 | - | 1 | 1 | 69.68% |
| URNM240705P00058000 | 2024-06-12 9:39AM EDT | 58.00 | 7.40 | 4.80 | 7.90 | 0.00 | - | - | 50 | 92.14% |
