Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.366,69 +425,35 (+0,71%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM241018C00025000 | 2024-03-04 3:38PM EDT | 25.00 | 26.25 | 28.00 | 32.30 | 0.00 | - | 5 | 5 | 145.07% |
| URNM241018C00035000 | 2024-06-10 11:43AM EDT | 35.00 | 19.15 | 17.10 | 19.40 | 0.00 | - | 1 | 10 | 63.77% |
| URNM241018C00040000 | 2024-06-03 9:38AM EDT | 40.00 | 17.60 | 13.00 | 15.80 | 0.00 | - | 5 | 24 | 63.16% |
| URNM241018C00041000 | 2024-04-11 1:44PM EDT | 41.00 | 15.35 | 14.10 | 17.00 | 0.00 | - | - | 2 | 83.98% |
| URNM241018C00043000 | 2024-04-12 10:05AM EDT | 43.00 | 15.00 | 12.00 | 14.40 | 0.00 | - | 1 | 0 | 71.74% |
| URNM241018C00044000 | 2024-03-15 10:59AM EDT | 44.00 | 8.70 | 11.10 | 13.30 | 0.00 | - | 4 | 4 | 67.60% |
| URNM241018C00045000 | 2024-06-04 9:33AM EDT | 45.00 | 11.90 | 8.40 | 9.90 | 0.00 | - | 1 | 22 | 50.46% |
| URNM241018C00046000 | 2024-05-17 10:56AM EDT | 46.00 | 13.95 | 6.30 | 10.00 | 0.00 | - | 1 | 1 | 57.52% |
| URNM241018C00047000 | 2024-05-06 3:35PM EDT | 47.00 | 12.00 | 7.40 | 9.70 | 0.00 | - | 4 | 17 | 60.03% |
| URNM241018C00048000 | 2024-06-17 10:25AM EDT | 48.00 | 6.50 | 7.40 | 8.20 | 0.00 | - | 2 | 21 | 51.29% |
| URNM241018C00049000 | 2024-05-20 11:14AM EDT | 49.00 | 13.70 | 5.40 | 8.70 | 0.00 | - | 1 | 38 | 60.50% |
| URNM241018C00050000 | 2024-06-18 1:23PM EDT | 50.00 | 6.15 | 6.10 | 7.20 | +0.75 | +13.89% | 10 | 67 | 51.73% |
| URNM241018C00051000 | 2024-06-11 9:30AM EDT | 51.00 | 5.90 | 5.50 | 7.90 | 0.00 | - | 1 | 18 | 51.59% |
| URNM241018C00052000 | 2024-06-18 12:00PM EDT | 52.00 | 5.22 | 5.00 | 5.40 | +0.52 | +11.06% | 3 | 59 | 44.50% |
| URNM241018C00053000 | 2024-06-14 12:28PM EDT | 53.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 3 | 58 | 43.98% |
| URNM241018C00054000 | 2024-06-17 9:30AM EDT | 54.00 | 3.85 | 4.10 | 6.30 | 0.00 | - | 1 | 27 | 59.03% |
| URNM241018C00055000 | 2024-06-18 11:58AM EDT | 55.00 | 3.98 | 3.70 | 5.00 | +0.78 | +24.38% | 3 | 226 | 51.40% |
| URNM241018C00056000 | 2024-06-18 11:09AM EDT | 56.00 | 3.50 | 3.30 | 3.70 | +0.68 | +24.11% | 14 | 161 | 43.53% |
| URNM241018C00057000 | 2024-06-11 12:36PM EDT | 57.00 | 2.71 | 2.95 | 3.40 | 0.00 | - | 1 | 30 | 43.77% |
| URNM241018C00058000 | 2024-06-18 3:56PM EDT | 58.00 | 2.95 | 2.55 | 3.10 | +0.40 | +15.69% | 3 | 40 | 43.80% |
| URNM241018C00059000 | 2024-06-18 9:31AM EDT | 59.00 | 2.25 | 2.40 | 2.80 | 0.00 | - | 1 | 33 | 43.63% |
| URNM241018C00060000 | 2024-06-13 1:21PM EDT | 60.00 | 2.37 | 2.20 | 2.50 | 0.00 | - | 2 | 200 | 43.25% |
| URNM241018C00061000 | 2024-05-22 2:44PM EDT | 61.00 | 4.60 | 1.30 | 2.30 | 0.00 | - | 1 | 4 | 43.58% |
| URNM241018C00062000 | 2024-06-11 11:51AM EDT | 62.00 | 1.75 | 1.60 | 2.05 | 0.00 | - | 20 | 72 | 43.26% |
| URNM241018C00064000 | 2024-06-04 10:44AM EDT | 64.00 | 2.37 | 1.30 | 1.70 | 0.00 | - | 1 | 45 | 43.58% |
| URNM241018C00065000 | 2024-06-14 3:14PM EDT | 65.00 | 1.20 | 0.20 | 1.55 | 0.00 | - | 1 | 250 | 43.75% |
| URNM241018C00070000 | 2024-06-13 10:58AM EDT | 70.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 1 | 115 | 51.27% |
| URNM241018C00075000 | 2024-06-05 3:21PM EDT | 75.00 | 0.50 | 0.35 | 0.65 | -0.36 | -41.86% | 1 | 19 | 45.97% |
| URNM241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 1 | 17 | 48.58% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM241018P00030000 | 2024-06-05 3:21PM EDT | 30.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 53.32% |
| URNM241018P00035000 | 2024-06-12 9:33AM EDT | 35.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 26 | 57.18% |
| URNM241018P00040000 | 2024-06-12 9:33AM EDT | 40.00 | 0.95 | 0.50 | 1.15 | 0.00 | - | 1 | 73 | 48.12% |
| URNM241018P00041000 | 2024-03-19 9:30AM EDT | 41.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| URNM241018P00042000 | 2024-06-07 11:41AM EDT | 42.00 | 1.00 | 0.55 | 1.15 | 0.00 | - | 1 | 42 | 41.92% |
| URNM241018P00043000 | 2024-06-07 10:30AM EDT | 43.00 | 1.20 | 0.80 | 1.45 | 0.00 | - | 2 | 18 | 42.75% |
| URNM241018P00044000 | 2024-06-11 1:22PM EDT | 44.00 | 1.86 | 1.15 | 2.05 | 0.00 | - | 1 | 9 | 46.47% |
| URNM241018P00045000 | 2024-06-18 10:09AM EDT | 45.00 | 1.90 | 0.70 | 2.05 | +0.14 | +7.95% | 1,000 | 146 | 43.02% |
| URNM241018P00046000 | 2024-06-11 12:34PM EDT | 46.00 | 2.38 | 1.45 | 2.05 | 0.00 | - | 21 | 129 | 39.59% |
| URNM241018P00047000 | 2024-06-11 3:48PM EDT | 47.00 | 3.10 | 1.95 | 3.00 | 0.00 | - | 1 | 53 | 45.39% |
| URNM241018P00048000 | 2024-06-07 2:35PM EDT | 48.00 | 2.78 | 2.00 | 2.80 | 0.00 | - | 2 | 28 | 39.73% |
| URNM241018P00049000 | 2024-05-17 11:24AM EDT | 49.00 | 1.52 | 3.10 | 3.70 | 0.00 | - | 1 | 22 | 44.02% |
| URNM241018P00050000 | 2024-06-17 3:42PM EDT | 50.00 | 3.86 | 3.10 | 3.70 | 0.00 | - | 10 | 276 | 39.94% |
| URNM241018P00051000 | 2024-06-12 9:59AM EDT | 51.00 | 4.00 | 1.80 | 3.90 | 0.00 | - | 3 | 47 | 37.46% |
| URNM241018P00052000 | 2024-06-18 9:50AM EDT | 52.00 | 4.56 | 4.00 | 4.40 | +0.46 | +11.22% | 2 | 23 | 37.31% |
| URNM241018P00053000 | 2024-06-07 3:37PM EDT | 53.00 | 5.23 | 4.50 | 4.90 | 0.00 | - | 14 | 132 | 36.84% |
| URNM241018P00054000 | 2024-06-07 3:58PM EDT | 54.00 | 5.60 | 3.20 | 5.50 | 0.00 | - | 5 | 51 | 36.91% |
| URNM241018P00055000 | 2024-06-12 2:03PM EDT | 55.00 | 6.50 | 4.40 | 6.10 | 0.00 | - | 30 | 136 | 36.72% |
| URNM241018P00056000 | 2024-05-31 3:24PM EDT | 56.00 | 5.00 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 36.26% |
| URNM241018P00057000 | 2024-05-30 2:41PM EDT | 57.00 | 5.50 | 6.40 | 7.40 | 0.00 | - | 10 | 16 | 36.37% |
| URNM241018P00058000 | 2024-05-17 10:57AM EDT | 58.00 | 5.90 | 7.10 | 10.60 | 0.00 | - | 1 | 23 | 57.79% |
| URNM241018P00059000 | 2024-05-22 2:46PM EDT | 59.00 | 6.80 | 8.30 | 8.80 | 0.00 | - | - | 3 | 35.82% |
| URNM241018P00060000 | 2024-05-28 1:03PM EDT | 60.00 | 7.21 | 9.10 | 9.60 | 0.00 | - | 27 | 33 | 36.11% |
| URNM241018P00062000 | 2024-05-21 11:08AM EDT | 62.00 | 7.26 | 10.20 | 11.90 | 0.00 | - | - | 2 | 43.19% |
| URNM241018P00064000 | 2024-06-11 1:18PM EDT | 64.00 | 14.30 | 12.20 | 13.10 | 0.00 | - | 5 | 15 | 38.55% |
