Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.625,02 +307,98 (+0,55%)
Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517C00110000 | 2024-03-18 10:37AM EDT | 110.00 | 18.05 | 20.00 | 22.60 | 0.00 | - | - | 1 | 86.52% |
| VDE240517C00122000 | 2024-04-29 12:21PM EDT | 122.00 | 13.05 | 7.40 | 9.40 | 0.00 | - | 1 | 1 | 46.44% |
| VDE240517C00125000 | 2024-05-08 3:59PM EDT | 125.00 | 5.40 | 4.30 | 6.40 | 0.00 | - | 1 | 11 | 34.67% |
| VDE240517C00126000 | 2024-04-01 10:27AM EDT | 126.00 | 8.00 | 2.75 | 3.90 | 0.00 | - | 1 | 5 | 0.00% |
| VDE240517C00127000 | 2024-04-30 10:32AM EDT | 127.00 | 6.40 | 2.45 | 4.50 | 0.00 | - | 1 | 2 | 28.61% |
| VDE240517C00128000 | 2024-05-09 11:26AM EDT | 128.00 | 3.70 | 2.15 | 3.50 | 0.00 | - | 1 | 4 | 24.07% |
| VDE240517C00129000 | 2024-05-03 9:40AM EDT | 129.00 | 1.25 | 2.25 | 2.65 | 0.00 | - | 1 | 2 | 21.92% |
| VDE240517C00130000 | 2024-05-10 10:42AM EDT | 130.00 | 2.15 | 0.00 | 2.05 | +0.15 | +7.50% | 1 | 6 | 22.71% |
| VDE240517C00131000 | 2024-05-10 12:56PM EDT | 131.00 | 0.92 | 0.85 | 1.25 | -0.73 | -44.24% | 2 | 7 | 18.87% |
| VDE240517C00132000 | 2024-05-08 11:35AM EDT | 132.00 | 0.90 | 0.40 | 0.85 | 0.00 | - | 1 | 34 | 19.34% |
| VDE240517C00133000 | 2024-05-03 1:45PM EDT | 133.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 20.51% |
| VDE240517C00134000 | 2024-05-03 1:46PM EDT | 134.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 21.14% |
| VDE240517C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 20 | 22.75% |
| VDE240517C00136000 | 2024-05-01 9:57AM EDT | 136.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 24.95% |
| VDE240517C00137000 | 2024-05-08 9:30AM EDT | 137.00 | 0.10 | 0.05 | 1.85 | 0.00 | - | 1 | 19 | 61.21% |
| VDE240517C00138000 | 2024-05-10 9:30AM EDT | 138.00 | 0.10 | 0.00 | 0.65 | -0.10 | -50.00% | 1 | 81 | 42.29% |
| VDE240517C00140000 | 2024-05-06 3:00PM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 51.95% |
| VDE240517C00145000 | 2024-04-29 1:08PM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 56.98% |
| VDE240517C00150000 | 2024-04-10 3:50PM EDT | 150.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 46 | 47 | 68.46% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517P00115000 | 2024-05-02 9:49AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.61% |
| VDE240517P00120000 | 2024-04-18 2:12PM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 52.15% |
| VDE240517P00121000 | 2024-04-22 9:58AM EDT | 121.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 22 | 41.41% |
| VDE240517P00123000 | 2024-03-15 9:50AM EDT | 123.00 | 1.85 | 0.20 | 0.95 | 0.00 | - | - | 1 | 55.81% |
| VDE240517P00124000 | 2024-04-12 10:46AM EDT | 124.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.78% |
| VDE240517P00125000 | 2024-05-10 10:11AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | -0.34 | -87.18% | 1 | 14 | 42.33% |
| VDE240517P00126000 | 2024-04-22 10:36AM EDT | 126.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.79% |
| VDE240517P00127000 | 2024-04-22 12:10PM EDT | 127.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 26.86% |
| VDE240517P00128000 | 2024-05-03 9:59AM EDT | 128.00 | 1.15 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 19.14% |
| VDE240517P00130000 | 2024-04-30 12:34PM EDT | 130.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 17.55% |
| VDE240517P00131000 | 2024-04-22 1:10PM EDT | 131.00 | 1.63 | 0.75 | 1.15 | 0.00 | - | - | 1 | 16.94% |
| VDE240517P00132000 | 2024-04-22 10:39AM EDT | 132.00 | 2.20 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 18.87% |
| VDE240517P00133000 | 2024-05-03 1:29PM EDT | 133.00 | 4.58 | 2.05 | 2.55 | 0.00 | - | 36 | 41 | 19.09% |
| VDE240517P00134000 | 2024-04-29 1:11PM EDT | 134.00 | 1.85 | 3.00 | 4.40 | 0.00 | - | 1 | 20 | 38.53% |
| VDE240517P00135000 | 2024-04-17 2:43PM EDT | 135.00 | 4.27 | 3.80 | 4.60 | 0.00 | - | 6 | 13 | 28.81% |
| VDE240517P00136000 | 2024-04-24 1:38PM EDT | 136.00 | 3.82 | 4.80 | 6.90 | 0.00 | - | 1 | 1 | 56.81% |
| VDE240517P00137000 | 2024-04-23 9:53AM EDT | 137.00 | 5.25 | 5.90 | 7.80 | 0.00 | - | 1 | 0 | 59.84% |
| VDE240517P00138000 | 2024-04-18 9:34AM EDT | 138.00 | 6.82 | 6.80 | 8.90 | 0.00 | - | 1 | 0 | 66.11% |
| VDE240517P00140000 | 2024-04-17 9:30AM EDT | 140.00 | 8.87 | 8.80 | 10.80 | 0.00 | - | 2 | 0 | 52.44% |
