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
1.382,22 +44,46 (+3,32%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240719C00025000 | 2024-03-07 12:59PM EDT | 25.00 | 26.30 | 27.30 | 30.50 | 0.00 | - | 1 | 2 | 236.72% |
| URNM240719C00035000 | 2024-04-01 10:19AM EDT | 35.00 | 16.71 | 17.20 | 17.80 | 0.00 | - | 3 | 4 | 92.97% |
| URNM240719C00040000 | 2024-05-01 10:24AM EDT | 40.00 | 13.50 | 15.80 | 17.70 | 0.00 | - | 2 | 8 | 179.83% |
| URNM240719C00041000 | 2024-02-01 11:59AM EDT | 41.00 | 19.00 | 10.30 | 10.80 | 0.00 | - | 1 | 2 | 0.00% |
| URNM240719C00042000 | 2024-06-14 11:39AM EDT | 42.00 | 9.87 | 9.50 | 11.30 | 0.00 | - | 1 | 4 | 52.73% |
| URNM240719C00043000 | 2024-04-04 11:37AM EDT | 43.00 | 12.30 | 10.40 | 13.90 | 0.00 | - | 3 | 3 | 120.26% |
| URNM240719C00044000 | 2024-06-17 12:27PM EDT | 44.00 | 7.10 | 8.10 | 10.50 | 0.00 | - | 20 | 152 | 71.34% |
| URNM240719C00045000 | 2024-06-17 10:55AM EDT | 45.00 | 6.00 | 6.70 | 8.80 | 0.00 | - | 4 | 16 | 51.03% |
| URNM240719C00046000 | 2024-05-17 10:31AM EDT | 46.00 | 11.60 | 5.40 | 6.10 | 0.00 | - | 3 | 15 | 0.00% |
| URNM240719C00047000 | 2024-06-12 1:35PM EDT | 47.00 | 5.30 | 5.60 | 6.10 | 0.00 | - | 1 | 22 | 48.93% |
| URNM240719C00048000 | 2024-06-14 2:59PM EDT | 48.00 | 4.24 | 4.90 | 6.40 | 0.00 | - | 1 | 34 | 54.32% |
| URNM240719C00049000 | 2024-06-17 1:25PM EDT | 49.00 | 3.57 | 4.10 | 5.90 | 0.00 | - | 1 | 66 | 54.27% |
| URNM240719C00050000 | 2024-06-18 12:55PM EDT | 50.00 | 3.55 | 3.50 | 4.00 | +0.52 | +17.16% | 4 | 234 | 47.22% |
| URNM240719C00051000 | 2024-06-12 10:15AM EDT | 51.00 | 2.60 | 2.90 | 4.30 | 0.00 | - | 7 | 88 | 50.00% |
| URNM240719C00052000 | 2024-06-18 9:42AM EDT | 52.00 | 2.00 | 2.35 | 2.90 | -0.19 | -8.68% | 1 | 88 | 46.78% |
| URNM240719C00053000 | 2024-06-18 11:38AM EDT | 53.00 | 2.05 | 1.90 | 2.20 | +0.60 | +41.38% | 2 | 432 | 42.68% |
| URNM240719C00054000 | 2024-06-18 1:42PM EDT | 54.00 | 1.50 | 1.50 | 1.80 | +0.29 | +23.97% | 5 | 317 | 42.58% |
| URNM240719C00055000 | 2024-06-18 10:34AM EDT | 55.00 | 1.28 | 1.20 | 1.35 | +0.38 | +42.22% | 28 | 1,229 | 40.60% |
| URNM240719C00056000 | 2024-06-18 12:24PM EDT | 56.00 | 0.95 | 0.95 | 1.10 | +0.21 | +28.38% | 5 | 551 | 41.16% |
| URNM240719C00057000 | 2024-06-18 1:20PM EDT | 57.00 | 0.74 | 0.70 | 0.85 | +0.22 | +42.31% | 5 | 186 | 40.80% |
| URNM240719C00058000 | 2024-06-18 3:59PM EDT | 58.00 | 0.60 | 0.55 | 0.90 | +0.20 | +50.00% | 22 | 396 | 46.14% |
| URNM240719C00059000 | 2024-06-18 12:24PM EDT | 59.00 | 0.50 | 0.40 | 0.55 | +0.11 | +28.21% | 4 | 70 | 41.90% |
| URNM240719C00060000 | 2024-06-18 10:36AM EDT | 60.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 1 | 357 | 41.21% |
| URNM240719C00061000 | 2024-06-18 1:20PM EDT | 61.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 1 | 28 | 42.82% |
| URNM240719C00062000 | 2024-06-18 3:45PM EDT | 62.00 | 0.21 | 0.15 | 0.30 | -0.04 | -16.00% | 3 | 149 | 44.09% |
| URNM240719C00063000 | 2024-06-12 11:04AM EDT | 63.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 45.02% |
| URNM240719C00064000 | 2024-06-14 10:28AM EDT | 64.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 225 | 47.75% |
| URNM240719C00065000 | 2024-06-18 12:07PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | +0.03 | +17.65% | 4 | 1,977 | 48.05% |
| URNM240719C00066000 | 2024-05-23 11:32AM EDT | 66.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 59.28% |
| URNM240719C00067000 | 2024-05-28 1:58PM EDT | 67.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 6 | 55.57% |
| URNM240719C00068000 | 2024-05-28 3:21PM EDT | 68.00 | 0.05 | 0.00 | 0.25 | -0.47 | -90.38% | 20 | 61 | 50.59% |
| URNM240719C00069000 | 2024-06-14 3:50PM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 211 | 52.83% |
| URNM240719C00070000 | 2024-06-17 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 1,569 | 58.50% |
| URNM240719C00071000 | 2024-05-20 11:50AM EDT | 71.00 | 0.93 | 0.00 | 2.20 | 0.00 | - | - | 5 | 94.63% |
| URNM240719C00072000 | 2024-05-20 11:49AM EDT | 72.00 | 0.83 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 77.54% |
| URNM240719C00074000 | 2024-06-03 1:12PM EDT | 74.00 | 0.68 | 0.00 | 1.65 | 0.00 | - | 1 | 25 | 94.58% |
| URNM240719C00075000 | 2024-05-20 11:50AM EDT | 75.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 10 | 131 | 104.54% |
| URNM240719C00076000 | 2024-06-04 2:33PM EDT | 76.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 107.03% |
| URNM240719C00077000 | 2024-05-22 10:30AM EDT | 77.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 86.82% |
| URNM240719C00078000 | 2024-05-06 12:59PM EDT | 78.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 98.97% |
| URNM240719C00079000 | 2024-05-21 9:30AM EDT | 79.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 8 | 93.26% |
| URNM240719C00080000 | 2024-05-08 1:41PM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 375 | 643 | 90.63% |
| URNM240719C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 100.20% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240719P00030000 | 2024-06-06 11:54AM EDT | 30.00 | 0.31 | 0.00 | 1.60 | 0.00 | - | 40 | 32 | 148.24% |
| URNM240719P00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 125.24% |
| URNM240719P00038000 | 2024-05-07 2:54PM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 77.93% |
| URNM240719P00039000 | 2024-05-21 12:36PM EDT | 39.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 4 | 18 | 76.37% |
| URNM240719P00040000 | 2024-06-14 9:50AM EDT | 40.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 81 | 84.38% |
| URNM240719P00041000 | 2024-06-10 9:30AM EDT | 41.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 56.84% |
| URNM240719P00042000 | 2024-06-12 10:40AM EDT | 42.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 15 | 65 | 54.69% |
| URNM240719P00043000 | 2024-06-14 10:33AM EDT | 43.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 66 | 54.10% |
| URNM240719P00044000 | 2024-06-11 3:19PM EDT | 44.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 4 | 127 | 43.36% |
| URNM240719P00045000 | 2024-06-17 12:00PM EDT | 45.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 11 | 1,318 | 40.87% |
| URNM240719P00046000 | 2024-06-17 10:38AM EDT | 46.00 | 0.63 | 0.30 | 0.40 | 0.00 | - | 1 | 64 | 39.65% |
| URNM240719P00047000 | 2024-06-13 3:47PM EDT | 47.00 | 0.71 | 0.40 | 0.55 | 0.00 | - | 2 | 1,297 | 38.97% |
| URNM240719P00048000 | 2024-06-17 3:47PM EDT | 48.00 | 1.07 | 0.60 | 0.75 | 0.00 | - | 1 | 262 | 38.48% |
| URNM240719P00049000 | 2024-06-18 1:06PM EDT | 49.00 | 0.96 | 0.85 | 1.00 | -0.54 | -36.00% | 4 | 172 | 37.89% |
| URNM240719P00050000 | 2024-06-18 3:08PM EDT | 50.00 | 1.34 | 1.15 | 1.30 | -0.51 | -27.57% | 1 | 2,159 | 37.21% |
| URNM240719P00051000 | 2024-06-18 11:59AM EDT | 51.00 | 1.62 | 1.50 | 1.70 | -0.46 | -22.12% | 1 | 204 | 37.11% |
| URNM240719P00052000 | 2024-06-17 12:50PM EDT | 52.00 | 2.98 | 1.05 | 2.15 | 0.00 | - | 10 | 353 | 36.67% |
| URNM240719P00053000 | 2024-06-18 2:56PM EDT | 53.00 | 2.70 | 2.50 | 2.70 | -0.85 | -23.94% | 140 | 201 | 36.72% |
| URNM240719P00054000 | 2024-06-14 11:35AM EDT | 54.00 | 4.07 | 2.95 | 3.30 | 0.00 | - | 2 | 316 | 36.48% |
| URNM240719P00055000 | 2024-06-18 3:20PM EDT | 55.00 | 4.00 | 3.70 | 4.00 | -0.72 | -15.25% | 3 | 177 | 36.82% |
| URNM240719P00056000 | 2024-06-18 11:04AM EDT | 56.00 | 4.86 | 3.20 | 4.80 | -1.04 | -17.63% | 1 | 21 | 38.09% |
| URNM240719P00057000 | 2024-06-17 12:50PM EDT | 57.00 | 6.85 | 5.20 | 5.70 | 0.00 | - | 5 | 90 | 40.58% |
| URNM240719P00058000 | 2024-06-11 2:57PM EDT | 58.00 | 8.20 | 6.10 | 6.60 | 0.00 | - | 5 | 50 | 42.63% |
| URNM240719P00059000 | 2024-05-31 2:52PM EDT | 59.00 | 4.45 | 6.90 | 7.40 | 0.00 | - | 6 | 15 | 41.65% |
| URNM240719P00060000 | 2024-06-18 9:58AM EDT | 60.00 | 7.90 | 7.50 | 8.20 | -1.20 | -13.19% | 30 | 115 | 39.31% |
| URNM240719P00063000 | 2024-03-11 11:27AM EDT | 63.00 | 15.86 | 11.10 | 12.50 | 0.00 | - | 1 | 0 | 65.92% |
| URNM240719P00064000 | 2024-05-20 10:57AM EDT | 64.00 | 6.70 | 10.40 | 12.30 | 0.00 | - | 160 | 70 | 54.98% |
| URNM240719P00065000 | 2024-03-14 10:08AM EDT | 65.00 | 20.00 | 11.70 | 13.20 | 0.00 | - | 2 | 4 | 54.20% |
| URNM240719P00070000 | 2024-02-20 1:07PM EDT | 70.00 | 20.00 | 18.90 | 20.90 | 0.00 | - | - | 0 | 113.82% |
