Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.086,12 +261,27 (+0,42%)
Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240920C00100000 | 2024-06-04 2:22PM EDT | 100.00 | 26.50 | 21.90 | 25.60 | 0.00 | - | 1 | 1 | 43.97% |
| VDE240920C00101000 | 2024-02-22 11:20AM EDT | 101.00 | 21.57 | 28.40 | 31.60 | 0.00 | - | 1 | 1 | 72.73% |
| VDE240920C00106000 | 2024-03-15 10:26AM EDT | 106.00 | 23.30 | 28.00 | 31.90 | 0.00 | - | 1 | 8 | 86.65% |
| VDE240920C00110000 | 2024-06-04 9:30AM EDT | 110.00 | 17.33 | 12.60 | 15.80 | 0.00 | - | 4 | 6 | 31.04% |
| VDE240920C00112000 | 2024-02-27 11:20AM EDT | 112.00 | 12.80 | 21.90 | 24.00 | 0.00 | - | - | 2 | 69.79% |
| VDE240920C00115000 | 2024-05-17 3:01PM EDT | 115.00 | 19.48 | 10.00 | 11.20 | 0.00 | - | 1 | 8 | 25.70% |
| VDE240920C00116000 | 2024-01-26 10:57AM EDT | 116.00 | 9.12 | 9.40 | 11.70 | 0.00 | - | 2 | 2 | 30.86% |
| VDE240920C00117000 | 2024-01-22 12:54PM EDT | 117.00 | 6.58 | 9.40 | 11.10 | 0.00 | - | - | 1 | 30.89% |
| VDE240920C00118000 | 2024-03-15 11:08AM EDT | 118.00 | 14.45 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 67.84% |
| VDE240920C00119000 | 2024-03-28 9:35AM EDT | 119.00 | 16.22 | 16.00 | 18.50 | 0.00 | - | 1 | 2 | 60.78% |
| VDE240920C00120000 | 2024-03-18 12:56PM EDT | 120.00 | 13.06 | 15.30 | 15.90 | 0.00 | - | 2 | 3 | 56.01% |
| VDE240920C00121000 | 2024-04-08 9:32AM EDT | 121.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VDE240920C00122000 | 2024-06-11 10:23AM EDT | 122.00 | 7.85 | 5.40 | 6.50 | 0.00 | - | - | 4 | 23.40% |
| VDE240920C00123000 | 2024-05-22 1:47PM EDT | 123.00 | 10.20 | 4.80 | 5.90 | 0.00 | - | - | 1 | 22.97% |
| VDE240920C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 4.16 | 3.90 | 4.80 | -1.94 | -31.80% | 1 | 12 | 22.22% |
| VDE240920C00126000 | 2024-02-15 1:58PM EDT | 126.00 | 4.70 | 8.30 | 9.30 | 0.00 | - | 1 | 2 | 41.66% |
| VDE240920C00127000 | 2024-06-13 12:53PM EDT | 127.00 | 3.91 | 3.30 | 4.00 | 0.00 | - | 2 | 71 | 22.21% |
| VDE240920C00130000 | 2024-06-14 1:04PM EDT | 130.00 | 2.40 | 2.15 | 2.45 | -0.38 | -13.67% | 1 | 237 | 19.84% |
| VDE240920C00135000 | 2024-06-10 10:33AM EDT | 135.00 | 2.00 | 0.00 | 1.75 | 0.00 | - | 4 | 526 | 22.10% |
| VDE240920C00140000 | 2024-06-12 11:27AM EDT | 140.00 | 0.95 | 0.10 | 1.10 | 0.00 | - | 2 | 74 | 22.94% |
| VDE240920C00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 21 | 25.07% |
| VDE240920C00150000 | 2024-06-12 10:32AM EDT | 150.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 6 | 81 | 38.67% |
| VDE240920C00155000 | 2024-05-21 3:29PM EDT | 155.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 41.97% |
| VDE240920C00160000 | 2024-04-08 3:39PM EDT | 160.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 90 | 35.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240920P00099000 | 2024-04-03 9:51AM EDT | 99.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 46.22% |
| VDE240920P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VDE240920P00105000 | 2024-02-29 4:50PM EDT | 105.00 | 2.00 | 0.05 | 2.70 | 0.00 | - | - | 1 | 38.59% |
| VDE240920P00110000 | 2024-04-15 2:25PM EDT | 110.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 20 | 21 | 21.97% |
| VDE240920P00113000 | 2024-05-31 3:57PM EDT | 113.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 23.23% |
| VDE240920P00115000 | 2024-03-13 11:23AM EDT | 115.00 | 2.92 | 0.50 | 1.50 | 0.00 | - | 2 | 3 | 18.14% |
| VDE240920P00120000 | 2024-05-30 2:58PM EDT | 120.00 | 2.36 | 2.65 | 3.80 | 0.00 | - | 1 | 3 | 20.95% |
| VDE240920P00121000 | 2024-03-18 2:54PM EDT | 121.00 | 3.80 | 2.45 | 3.40 | 0.00 | - | - | 1 | 17.54% |
| VDE240920P00124000 | 2024-04-15 12:14PM EDT | 124.00 | 3.10 | 1.80 | 2.90 | 0.00 | - | 6 | 0 | 9.70% |
| VDE240920P00125000 | 2024-03-25 10:14AM EDT | 125.00 | 4.10 | 2.60 | 3.40 | 0.00 | - | 100 | 100 | 9.31% |
| VDE240920P00127000 | 2024-04-24 11:27AM EDT | 127.00 | 3.80 | 3.80 | 5.00 | 0.00 | - | 1 | 56 | 10.34% |
| VDE240920P00130000 | 2024-05-10 12:07PM EDT | 130.00 | 4.60 | 5.60 | 9.20 | 0.00 | - | 1 | 3 | 19.50% |
| VDE240920P00135000 | 2024-05-29 11:38AM EDT | 135.00 | 9.42 | 11.90 | 14.40 | 0.00 | - | 1 | 8 | 26.19% |
| VDE240920P00140000 | 2024-05-02 11:32AM EDT | 140.00 | 12.50 | 9.40 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
