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
61.895,49 +144,94 (+0,23%)
Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE241220C00110000 | 2024-05-22 9:55AM EDT | 110.00 | 21.57 | 15.10 | 17.80 | 0.00 | - | - | 4 | 29.57% |
| VDE241220C00117000 | 2024-05-24 11:26AM EDT | 117.00 | 15.20 | 10.10 | 12.50 | 0.00 | - | 1 | 1 | 26.45% |
| VDE241220C00118000 | 2024-04-19 10:55AM EDT | 118.00 | 20.10 | 16.70 | 20.00 | 0.00 | - | 1 | 1 | 50.36% |
| VDE241220C00119000 | 2024-06-03 1:33PM EDT | 119.00 | 12.30 | 8.90 | 11.20 | 0.00 | - | 1 | 1 | 25.88% |
| VDE241220C00120000 | 2024-05-31 10:31AM EDT | 120.00 | 13.80 | 8.40 | 10.60 | 0.00 | - | 2 | 6 | 25.67% |
| VDE241220C00121000 | 2024-04-19 11:06AM EDT | 121.00 | 17.65 | 15.00 | 17.60 | 0.00 | - | 1 | 1 | 47.40% |
| VDE241220C00124000 | 2024-05-20 11:53AM EDT | 124.00 | 13.50 | 6.10 | 8.20 | 0.00 | - | - | 1 | 24.35% |
| VDE241220C00125000 | 2024-06-14 9:30AM EDT | 125.00 | 7.00 | 5.80 | 7.60 | -2.02 | -22.39% | 2 | 1 | 23.90% |
| VDE241220C00129000 | 2024-05-29 11:06AM EDT | 129.00 | 7.57 | 3.90 | 5.80 | 0.00 | - | 1 | 12 | 23.28% |
| VDE241220C00130000 | 2024-06-14 3:49PM EDT | 130.00 | 4.40 | 3.50 | 5.40 | -0.43 | -8.90% | 2 | 3 | 23.13% |
| VDE241220C00131000 | 2024-06-03 9:30AM EDT | 131.00 | 7.75 | 3.10 | 4.90 | 0.00 | - | 1 | 1 | 22.64% |
| VDE241220C00132000 | 2024-06-03 2:45PM EDT | 132.00 | 5.50 | 2.80 | 4.70 | 0.00 | - | 1 | 3 | 22.99% |
| VDE241220C00133000 | 2024-06-11 11:32AM EDT | 133.00 | 4.57 | 2.45 | 4.40 | 0.00 | - | 2 | 3 | 22.99% |
| VDE241220C00134000 | 2024-06-04 3:17PM EDT | 134.00 | 4.10 | 2.10 | 4.10 | 0.00 | - | 1 | 4 | 22.94% |
| VDE241220C00135000 | 2024-06-13 11:43AM EDT | 135.00 | 2.67 | 1.85 | 3.80 | 0.00 | - | 1 | 9 | 22.83% |
| VDE241220C00136000 | 2024-06-05 11:39AM EDT | 136.00 | 3.92 | 1.60 | 2.75 | 0.00 | - | 1 | 5 | 20.19% |
| VDE241220C00137000 | 2024-06-11 11:32AM EDT | 137.00 | 3.22 | 1.40 | 3.30 | 0.00 | - | 1 | 4 | 22.81% |
| VDE241220C00138000 | 2024-06-14 1:58PM EDT | 138.00 | 2.05 | 0.00 | 2.95 | -2.08 | -50.36% | 1 | 1 | 22.38% |
| VDE241220C00140000 | 2024-06-10 3:19PM EDT | 140.00 | 2.85 | 0.75 | 2.70 | 0.00 | - | 19 | 43 | 22.95% |
| VDE241220C00142000 | 2024-05-02 10:55AM EDT | 142.00 | 4.06 | 2.65 | 4.40 | 0.00 | - | - | 4 | 30.22% |
| VDE241220C00144000 | 2024-05-31 2:57PM EDT | 144.00 | 2.70 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 23.72% |
| VDE241220C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 5.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 27.44% |
| VDE241220C00150000 | 2024-05-20 12:12PM EDT | 150.00 | 2.15 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 25.81% |
| VDE241220C00170000 | 2024-05-17 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 27.83% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE241220P00115000 | 2024-06-14 11:16AM EDT | 115.00 | 3.60 | 2.55 | 4.60 | +0.63 | +21.21% | 1 | 6 | 23.60% |
| VDE241220P00120000 | 2024-06-04 11:08AM EDT | 120.00 | 4.90 | 4.20 | 6.30 | 0.00 | - | 4 | 7 | 22.39% |
| VDE241220P00125000 | 2024-06-12 11:47AM EDT | 125.00 | 6.34 | 6.20 | 8.60 | 0.00 | - | - | 1 | 21.56% |
| VDE241220P00126000 | 2024-06-07 9:36AM EDT | 126.00 | 6.31 | 7.00 | 9.30 | 0.00 | - | 2 | 2 | 21.91% |
| VDE241220P00128000 | 2024-06-10 3:09PM EDT | 128.00 | 7.01 | 7.00 | 10.70 | 0.00 | - | - | 1 | 22.44% |
| VDE241220P00129000 | 2024-06-10 3:09PM EDT | 129.00 | 7.51 | 7.70 | 11.90 | 0.00 | - | 1 | 1 | 24.08% |
| VDE241220P00130000 | 2024-06-05 1:00PM EDT | 130.00 | 9.68 | 8.30 | 12.00 | 0.00 | - | 1 | 4 | 22.48% |
| VDE241220P00132000 | 2024-05-14 3:49PM EDT | 132.00 | 7.88 | 9.00 | 13.40 | 0.00 | - | 1 | 9 | 22.61% |
| VDE241220P00133000 | 2024-05-13 11:40AM EDT | 133.00 | 8.20 | 8.50 | 13.00 | 0.00 | - | 1 | 2 | 19.17% |
| VDE241220P00134000 | 2024-05-13 12:50PM EDT | 134.00 | 9.00 | 9.20 | 12.80 | 0.00 | - | 5 | 5 | 15.96% |
| VDE241220P00135000 | 2024-06-03 11:52AM EDT | 135.00 | 10.70 | 12.00 | 16.50 | 0.00 | - | 4 | 11 | 25.58% |
