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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM260116C00025000 | 2024-06-10 1:13PM EDT | 25.00 | 29.65 | 26.50 | 31.50 | 0.00 | - | 1 | 11 | 55.86% |
| URNM260116C00030000 | 2024-05-08 2:07PM EDT | 30.00 | 27.00 | 22.80 | 27.50 | 0.00 | - | 2 | 51 | 53.74% |
| URNM260116C00031000 | 2024-05-31 3:17PM EDT | 31.00 | 28.80 | 22.00 | 26.50 | 0.00 | - | 10 | 10 | 52.14% |
| URNM260116C00032000 | 2023-10-26 3:10PM EDT | 32.00 | 19.80 | 20.00 | 24.50 | 0.00 | - | - | 0 | 58.25% |
| URNM260116C00033000 | 2024-01-19 11:00AM EDT | 33.00 | 26.70 | 22.50 | 27.00 | 0.00 | - | 1 | 8 | 63.57% |
| URNM260116C00034000 | 2023-12-15 11:02AM EDT | 34.00 | 21.50 | 25.50 | 30.20 | 0.00 | - | 1 | 1 | 85.11% |
| URNM260116C00035000 | 2024-01-17 11:13AM EDT | 35.00 | 26.25 | 21.00 | 26.00 | 0.00 | - | 6 | 9 | 62.76% |
| URNM260116C00036000 | 2023-12-22 3:58PM EDT | 36.00 | 18.90 | 21.90 | 26.50 | 0.00 | - | 5 | 10 | 69.62% |
| URNM260116C00037000 | 2024-06-12 3:26PM EDT | 37.00 | 18.67 | 17.50 | 22.50 | 0.00 | - | 15 | 193 | 63.07% |
| URNM260116C00038000 | 2024-02-22 10:52AM EDT | 38.00 | 17.50 | 15.60 | 20.50 | 0.00 | - | 2 | 8 | 55.24% |
| URNM260116C00039000 | 2024-05-30 3:29PM EDT | 39.00 | 20.95 | 16.50 | 21.30 | 0.00 | - | 1 | 0 | 62.07% |
| URNM260116C00040000 | 2024-06-13 2:19PM EDT | 40.00 | 18.08 | 16.00 | 20.80 | 0.00 | - | 2 | 36 | 50.02% |
| URNM260116C00041000 | 2023-11-17 11:52AM EDT | 41.00 | 16.60 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 55.54% |
| URNM260116C00042000 | 2024-03-26 11:52AM EDT | 42.00 | 14.20 | 14.00 | 18.50 | 0.00 | - | 2 | 19 | 55.50% |
| URNM260116C00043000 | 2024-03-08 11:31AM EDT | 43.00 | 15.52 | 15.10 | 20.00 | 0.00 | - | 2 | 8 | 53.31% |
| URNM260116C00044000 | 2024-05-30 11:19AM EDT | 44.00 | 20.12 | 13.50 | 18.00 | 0.00 | - | 1 | 115 | 57.52% |
| URNM260116C00045000 | 2024-06-17 2:18PM EDT | 45.00 | 13.95 | 13.00 | 17.10 | 0.00 | - | 40 | 79 | 55.47% |
| URNM260116C00046000 | 2024-06-12 3:15PM EDT | 46.00 | 13.86 | 12.50 | 16.60 | 0.00 | - | 6 | 293 | 55.20% |
| URNM260116C00047000 | 2024-04-11 1:35PM EDT | 47.00 | 15.60 | 15.00 | 19.80 | 0.00 | - | 1 | 0 | 60.54% |
| URNM260116C00048000 | 2024-06-11 11:43AM EDT | 48.00 | 13.20 | 11.50 | 16.50 | 0.00 | - | 50 | 130 | 58.39% |
| URNM260116C00049000 | 2024-06-14 11:39AM EDT | 49.00 | 12.87 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 55.82% |
| URNM260116C00050000 | 2024-06-18 1:51PM EDT | 50.00 | 12.90 | 12.50 | 13.80 | +0.90 | +7.50% | 509 | 227 | 50.41% |
| URNM260116C00051000 | 2024-06-17 2:35PM EDT | 51.00 | 12.00 | 10.00 | 14.50 | 0.00 | - | 75 | 80 | 54.88% |
| URNM260116C00052000 | 2024-04-02 1:17PM EDT | 52.00 | 13.00 | 12.00 | 16.90 | 0.00 | - | 5 | 5 | 56.19% |
| URNM260116C00053000 | 2024-06-05 3:18PM EDT | 53.00 | 15.40 | 9.00 | 13.50 | 0.00 | - | 2 | 6 | 53.81% |
| URNM260116C00054000 | 2024-06-10 10:20AM EDT | 54.00 | 12.25 | 8.50 | 13.50 | 0.00 | - | 3 | 10 | 55.22% |
| URNM260116C00055000 | 2024-06-05 12:02PM EDT | 55.00 | 10.00 | 8.50 | 12.60 | 0.00 | - | 5 | 245 | 53.00% |
| URNM260116C00056000 | 2024-01-25 10:30AM EDT | 56.00 | 13.72 | 7.40 | 12.00 | 0.00 | - | 2 | 14 | 51.97% |
| URNM260116C00057000 | 2024-06-11 2:58PM EDT | 57.00 | 9.70 | 7.50 | 12.00 | 0.00 | - | 3 | 3 | 53.24% |
| URNM260116C00058000 | 2024-06-14 3:07PM EDT | 58.00 | 9.20 | 7.00 | 12.00 | 0.00 | - | 1 | 2 | 54.47% |
| URNM260116C00060000 | 2024-06-18 9:59AM EDT | 60.00 | 8.00 | 6.50 | 8.90 | -0.57 | -6.65% | 1 | 1,131 | 44.87% |
| URNM260116C00062000 | 2024-06-14 3:07PM EDT | 62.00 | 8.15 | 6.00 | 10.60 | 0.00 | - | 2 | 1 | 53.58% |
| URNM260116C00065000 | 2024-05-24 10:24AM EDT | 65.00 | 8.70 | 5.00 | 9.00 | 0.00 | - | 5 | 87 | 50.49% |
| URNM260116C00066000 | 2024-06-11 12:54PM EDT | 66.00 | 5.50 | 5.00 | 9.50 | 0.00 | - | 1 | 5 | 53.36% |
| URNM260116C00067000 | 2023-10-02 9:47AM EDT | 67.00 | 10.00 | 7.20 | 11.30 | 0.00 | - | - | 1 | 53.33% |
| URNM260116C00070000 | 2024-06-04 2:43PM EDT | 70.00 | 7.37 | 4.00 | 8.50 | 0.00 | - | 3 | 11 | 53.09% |
| URNM260116C00073000 | 2024-03-13 1:42PM EDT | 73.00 | 5.60 | 5.20 | 7.50 | 0.00 | - | 9 | 99 | 51.65% |
| URNM260116C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| URNM260116C00076000 | 2024-05-28 1:03PM EDT | 76.00 | 7.50 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 53.91% |
| URNM260116C00077000 | 2024-06-07 12:06PM EDT | 77.00 | 5.50 | 2.50 | 7.30 | 0.00 | - | 8 | 8 | 53.85% |
| URNM260116C00080000 | 2024-06-11 9:47AM EDT | 80.00 | 3.93 | 2.00 | 6.50 | 0.00 | - | 1 | 13 | 52.72% |
| URNM260116C00083000 | 2024-04-26 1:47PM EDT | 83.00 | 4.20 | 3.50 | 8.00 | 0.00 | - | 100 | 105 | 51.58% |
| URNM260116C00084000 | 2024-04-04 9:30AM EDT | 84.00 | 4.60 | 3.00 | 7.90 | 0.00 | - | 2 | 22 | 50.94% |
| URNM260116C00085000 | 2024-06-17 10:06AM EDT | 85.00 | 3.60 | 1.80 | 6.30 | 0.00 | - | 1 | 50 | 55.04% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM260116P00030000 | 2024-06-06 11:54AM EDT | 30.00 | 2.31 | 0.10 | 5.00 | 0.00 | - | 40 | 40 | 50.27% |
| URNM260116P00032000 | 2023-10-25 1:01PM EDT | 32.00 | 4.60 | 0.50 | 5.40 | 0.00 | - | - | 0 | 64.97% |
| URNM260116P00035000 | 2023-09-12 11:19AM EDT | 35.00 | 5.00 | 6.20 | 6.70 | 0.00 | - | - | 1 | 63.31% |
| URNM260116P00037000 | 2024-05-02 11:28AM EDT | 37.00 | 4.00 | 0.30 | 5.00 | 0.00 | - | - | 1 | 50.27% |
| URNM260116P00038000 | 2024-05-16 10:27AM EDT | 38.00 | 3.08 | 1.00 | 5.70 | 0.00 | - | - | 8 | 51.77% |
| URNM260116P00040000 | 2024-06-11 2:21PM EDT | 40.00 | 4.35 | 1.50 | 6.30 | 0.00 | - | 50 | 85 | 50.25% |
| URNM260116P00043000 | 2024-04-12 10:59AM EDT | 43.00 | 4.50 | 2.50 | 7.10 | 0.00 | - | 6 | 3 | 47.26% |
| URNM260116P00044000 | 2023-12-20 4:13PM EDT | 44.00 | 8.70 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 51.36% |
| URNM260116P00045000 | 2024-04-30 3:41PM EDT | 45.00 | 6.15 | 4.10 | 6.40 | 0.00 | - | 2 | 54 | 39.69% |
| URNM260116P00047000 | 2023-10-19 12:36PM EDT | 47.00 | 12.70 | 7.50 | 12.40 | 0.00 | - | 6 | 10 | 50.57% |
| URNM260116P00048000 | 2024-04-17 3:32PM EDT | 48.00 | 5.60 | 3.90 | 8.50 | 0.00 | - | 1 | 2 | 42.09% |
| URNM260116P00049000 | 2024-05-20 10:07AM EDT | 49.00 | 6.40 | 5.30 | 10.00 | 0.00 | - | 1 | 8 | 46.01% |
| URNM260116P00050000 | 2024-04-30 10:50AM EDT | 50.00 | 8.50 | 6.00 | 8.50 | 0.00 | - | 5 | 5 | 37.58% |
| URNM260116P00051000 | 2024-03-12 12:35PM EDT | 51.00 | 10.88 | 5.00 | 9.90 | 0.00 | - | 5 | 6 | 40.91% |
| URNM260116P00052000 | 2024-01-16 12:14PM EDT | 52.00 | 9.20 | 8.00 | 12.70 | 0.00 | - | - | 1 | 49.71% |
| URNM260116P00053000 | 2024-04-02 9:56AM EDT | 53.00 | 9.50 | 7.80 | 12.50 | 0.00 | - | - | 20 | 46.42% |
| URNM260116P00055000 | 2024-05-09 3:43PM EDT | 55.00 | 10.25 | 9.00 | 13.50 | 0.00 | - | 1 | 4 | 45.36% |
| URNM260116P00058000 | 2024-02-23 11:33AM EDT | 58.00 | 15.00 | 11.00 | 16.00 | 0.00 | - | 5 | 26 | 47.30% |
| URNM260116P00060000 | 2024-05-09 1:26PM EDT | 60.00 | 14.50 | 12.50 | 15.40 | 0.00 | - | 3 | 3 | 39.70% |
| URNM260116P00065000 | 2024-04-03 9:30AM EDT | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| URNM260116P00070000 | 2024-05-10 3:40PM EDT | 70.00 | 21.40 | 19.00 | 22.80 | 0.00 | - | 1 | 3 | 39.15% |
