Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
38.161,85 -112,20 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.438,52 -2.621,93 (-4,68%) CMC Crypto 200
1.253,33 -85,74 (-6,39%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Western Midstream Partners, LP (WES)
NYSE - NYSE 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240517C00020000 | 2024-01-30 3:46PM EDT | 20.00 | 10.40 | 12.10 | 16.00 | 0.00 | - | 10 | 0 | 295.51% |
| WES240517C00025000 | 2024-01-19 4:59PM EDT | 25.00 | 3.25 | 3.50 | 7.00 | 0.00 | - | 15 | 0 | 0.00% |
| WES240517C00026000 | 2024-04-29 1:58PM EDT | 26.00 | 9.20 | 6.90 | 10.60 | 0.00 | - | 45 | 5 | 112.70% |
| WES240517C00027000 | 2024-04-29 1:58PM EDT | 27.00 | 9.60 | 6.40 | 9.60 | 0.00 | - | 35 | 0 | 118.26% |
| WES240517C00028000 | 2024-04-29 3:38PM EDT | 28.00 | 6.90 | 4.90 | 8.60 | 0.00 | - | 644 | 0 | 89.75% |
| WES240517C00029000 | 2024-04-29 3:38PM EDT | 29.00 | 6.70 | 3.80 | 7.60 | 0.00 | - | 1,935 | 0 | 75.29% |
| WES240517C00030000 | 2024-04-30 9:48AM EDT | 30.00 | 4.73 | 2.75 | 6.60 | 0.00 | - | 2 | 34 | 62.89% |
| WES240517C00031000 | 2024-04-29 3:38PM EDT | 31.00 | 4.70 | 1.70 | 5.60 | 0.00 | - | 640 | 0 | 50.78% |
| WES240517C00032000 | 2024-04-29 3:38PM EDT | 32.00 | 3.80 | 2.25 | 4.70 | 0.00 | - | 4,480 | 14 | 75.98% |
| WES240517C00033000 | 2024-05-01 9:41AM EDT | 33.00 | 1.73 | 1.50 | 2.30 | +0.28 | +19.31% | 20 | 302 | 54.69% |
| WES240517C00034000 | 2024-05-01 12:50PM EDT | 34.00 | 1.10 | 0.35 | 1.05 | +0.23 | +26.44% | 6 | 11 | 30.47% |
| WES240517C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.49 | 0.35 | 0.50 | +0.14 | +40.00% | 903 | 50 | 27.15% |
| WES240517C00036000 | 2024-05-01 2:32PM EDT | 36.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 60 | 374 | 28.22% |
| WES240517C00037000 | 2024-05-01 11:09AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 41 | 284 | 31.45% |
| WES240517C00038000 | 2024-04-26 9:54AM EDT | 38.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 22 | 641 | 57.03% |
| WES240517C00039000 | 2024-03-25 3:43PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 52.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240517P00020000 | 2023-12-18 4:03PM EDT | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 146.48% |
| WES240517P00021000 | 2024-01-29 4:37PM EDT | 21.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 155.86% |
| WES240517P00023000 | 2024-04-18 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 112 | 96.48% |
| WES240517P00024000 | 2024-04-09 12:23PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 87.50% |
| WES240517P00025000 | 2024-04-17 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 1,649 | 84.38% |
| WES240517P00026000 | 2024-04-16 9:56AM EDT | 26.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,726 | 87.11% |
| WES240517P00027000 | 2024-04-23 10:20AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 77.34% |
| WES240517P00028000 | 2024-04-08 2:49PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 54.30% |
| WES240517P00029000 | 2024-04-17 11:40AM EDT | 29.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 6 | 18 | 91.50% |
| WES240517P00030000 | 2024-03-28 11:08AM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 55.47% |
| WES240517P00031000 | 2024-04-04 2:49PM EDT | 31.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 20 | 17 | 30.86% |
| WES240517P00032000 | 2024-04-30 11:55AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 458 | 30.86% |
| WES240517P00033000 | 2024-05-01 3:48PM EDT | 33.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 501 | 98 | 23.73% |
| WES240517P00034000 | 2024-05-01 11:20AM EDT | 34.00 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 9 | 350 | 24.81% |
| WES240517P00035000 | 2024-04-30 11:55AM EDT | 35.00 | 0.75 | 0.90 | 1.10 | 0.00 | - | 28 | 62 | 24.95% |
| WES240517P00036000 | 2024-05-01 10:28AM EDT | 36.00 | 1.72 | 1.40 | 2.95 | +0.57 | +49.57% | 1 | 43 | 68.56% |
| WES240517P00040000 | 2024-04-25 12:56PM EDT | 40.00 | 4.88 | 4.00 | 7.80 | 0.00 | - | 4 | 6 | 59.08% |
