Deutsche Märkte schließen in 4 Stunden 37 Minuten
DAX
18.338,75 +128,20 (+0,70%) Euro Stoxx 50
4.917,87 +15,27 (+0,31%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,20 +8,60 (+0,37%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.389,84 +316,75 (+0,55%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VDE240920C00101000 | 2024-02-22 11:20AM EDT | 101.00 | 21.57 | 28.40 | 31.60 | 0.00 | - | 1 | 1 | 54.13% |
| VDE240920C00106000 | 2024-03-15 10:26AM EDT | 106.00 | 23.30 | 28.00 | 31.90 | 0.00 | - | 1 | 8 | 74.41% |
| VDE240920C00110000 | 2024-06-04 9:30AM EDT | 110.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VDE240920C00112000 | 2024-02-27 11:20AM EDT | 112.00 | 12.80 | 21.90 | 24.00 | 0.00 | - | - | 2 | 58.26% |
| VDE240920C00115000 | 2024-05-17 3:01PM EDT | 115.00 | 19.48 | 10.00 | 11.20 | 0.00 | - | 1 | 8 | 0.00% |
| VDE240920C00116000 | 2024-01-26 10:57AM EDT | 116.00 | 9.12 | 9.40 | 11.70 | 0.00 | - | 2 | 2 | 0.00% |
| VDE240920C00117000 | 2024-01-22 12:54PM EDT | 117.00 | 6.58 | 9.40 | 11.10 | 0.00 | - | - | 1 | 8.11% |
| VDE240920C00118000 | 2024-03-15 11:08AM EDT | 118.00 | 14.45 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 58.61% |
| VDE240920C00119000 | 2024-03-28 9:35AM EDT | 119.00 | 16.22 | 16.00 | 18.50 | 0.00 | - | 1 | 2 | 51.34% |
| VDE240920C00120000 | 2024-06-18 3:07PM EDT | 120.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240920C00121000 | 2024-06-24 2:11PM EDT | 121.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VDE240920C00122000 | 2024-06-18 10:24AM EDT | 122.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VDE240920C00123000 | 2024-05-22 1:47PM EDT | 123.00 | 10.20 | 5.90 | 7.00 | 0.00 | - | - | 1 | 16.35% |
| VDE240920C00125000 | 2024-06-24 12:04PM EDT | 125.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| VDE240920C00126000 | 2024-06-17 12:19PM EDT | 126.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VDE240920C00127000 | 2024-06-25 12:04PM EDT | 127.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240920C00130000 | 2024-06-27 12:13PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| VDE240920C00135000 | 2024-06-27 9:38AM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 3.13% |
| VDE240920C00140000 | 2024-06-25 11:05AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VDE240920C00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 22.63% |
| VDE240920C00150000 | 2024-06-12 10:32AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 6.25% |
| VDE240920C00155000 | 2024-05-21 3:29PM EDT | 155.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 39.33% |
| VDE240920C00160000 | 2024-04-08 3:39PM EDT | 160.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 90 | 33.57% |
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 | 54.48% |
| VDE240920P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VDE240920P00105000 | 2024-02-29 4:50PM EDT | 105.00 | 2.00 | 0.05 | 2.70 | 0.00 | - | - | 1 | 46.68% |
| VDE240920P00110000 | 2024-06-17 9:45AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| VDE240920P00113000 | 2024-05-31 3:57PM EDT | 113.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VDE240920P00115000 | 2024-03-13 11:23AM EDT | 115.00 | 2.92 | 0.50 | 1.50 | 0.00 | - | 2 | 3 | 25.07% |
| VDE240920P00120000 | 2024-05-30 2:58PM EDT | 120.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| VDE240920P00121000 | 2024-03-18 2:54PM EDT | 121.00 | 3.80 | 2.45 | 3.40 | 0.00 | - | - | 1 | 26.39% |
| VDE240920P00124000 | 2024-04-15 12:14PM EDT | 124.00 | 3.10 | 1.80 | 2.90 | 0.00 | - | 6 | 0 | 19.21% |
| VDE240920P00125000 | 2024-06-17 11:13AM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| VDE240920P00127000 | 2024-04-24 11:27AM EDT | 127.00 | 3.80 | 3.80 | 5.00 | 0.00 | - | 1 | 56 | 22.51% |
| VDE240920P00130000 | 2024-05-10 12:07PM EDT | 130.00 | 4.60 | 5.60 | 9.20 | 0.00 | - | 1 | 3 | 33.07% |
| VDE240920P00135000 | 2024-05-29 11:38AM EDT | 135.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240920P00140000 | 2024-05-02 11:32AM EDT | 140.00 | 12.50 | 9.40 | 12.20 | 0.00 | - | 1 | 1 | 12.87% |
