Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.390,53 +122,58 (+9,66%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00037500 | 2024-03-11 9:33AM EDT | 37.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240517C00040000 | 2024-03-25 9:57AM EDT | 40.00 | 21.85 | 25.30 | 26.40 | 0.00 | - | 10 | 17 | 0.00% |
| NEE240517C00042500 | 2024-02-29 4:19PM EDT | 42.50 | 13.80 | 19.95 | 21.95 | 0.00 | - | 1 | 5 | 0.00% |
| NEE240517C00045000 | 2024-03-14 9:46AM EDT | 45.00 | 15.01 | 17.30 | 18.50 | 0.00 | - | 2 | 46 | 0.00% |
| NEE240517C00047500 | 2024-04-15 11:38AM EDT | 47.50 | 15.95 | 28.25 | 31.25 | 0.00 | - | 4 | 180 | 289.06% |
| NEE240517C00050000 | 2024-04-23 10:30AM EDT | 50.00 | 17.00 | 26.50 | 28.80 | 0.00 | - | 2 | 259 | 328.52% |
| NEE240517C00052500 | 2024-05-02 2:22PM EDT | 52.50 | 23.85 | 24.55 | 25.55 | +7.80 | +48.60% | 1 | 317 | 285.55% |
| NEE240517C00053000 | 2024-05-07 10:10AM EDT | 53.00 | 18.80 | 21.65 | 26.00 | 0.00 | - | 1 | 3 | 411.23% |
| NEE240517C00055000 | 2024-05-13 2:54PM EDT | 55.00 | 21.88 | 21.10 | 22.30 | +1.98 | +9.95% | 1 | 651 | 221.48% |
| NEE240517C00057000 | 2024-04-30 9:47AM EDT | 57.00 | 10.30 | 19.10 | 20.75 | 0.00 | - | - | 1 | 256.06% |
| NEE240517C00057500 | 2024-05-14 3:24PM EDT | 57.50 | 17.90 | 19.60 | 19.80 | 0.00 | - | 1 | 1,008 | 178.52% |
| NEE240517C00058000 | 2024-04-22 11:21AM EDT | 58.00 | 7.08 | 16.50 | 21.00 | 0.00 | - | - | 4 | 338.38% |
| NEE240517C00059000 | 2024-05-15 3:37PM EDT | 59.00 | 18.00 | 17.15 | 18.30 | +5.30 | +41.73% | 2 | 2 | 182.42% |
| NEE240517C00060000 | 2024-05-15 3:52PM EDT | 60.00 | 17.35 | 16.45 | 17.20 | +2.30 | +15.28% | 8 | 13,165 | 156.25% |
| NEE240517C00061000 | 2024-05-03 10:37AM EDT | 61.00 | 9.04 | 15.90 | 17.20 | 0.00 | - | 4 | 9 | 192.38% |
| NEE240517C00062000 | 2024-05-14 3:17PM EDT | 62.00 | 13.36 | 14.90 | 15.30 | 0.00 | - | 12 | 27 | 115.63% |
| NEE240517C00062500 | 2024-05-14 3:24PM EDT | 62.50 | 12.94 | 13.65 | 14.75 | 0.00 | - | 13 | 3,370 | 142.58% |
| NEE240517C00063000 | 2024-05-14 1:03PM EDT | 63.00 | 12.05 | 14.10 | 14.90 | 0.00 | - | 1 | 20 | 166.99% |
| NEE240517C00064000 | 2024-05-14 1:46PM EDT | 64.00 | 10.99 | 13.10 | 14.55 | 0.00 | - | 1 | 122 | 183.40% |
| NEE240517C00065000 | 2024-05-15 3:34PM EDT | 65.00 | 11.95 | 11.80 | 12.25 | +1.49 | +14.24% | 114 | 9,042 | 120.70% |
| NEE240517C00066000 | 2024-05-14 3:22PM EDT | 66.00 | 11.09 | 11.10 | 11.90 | +1.67 | +17.73% | 1 | 141 | 136.91% |
| NEE240517C00067000 | 2024-05-15 1:29PM EDT | 67.00 | 9.95 | 10.10 | 10.35 | +2.05 | +25.95% | 5 | 1,906 | 100.20% |
| NEE240517C00067500 | 2024-05-15 11:46AM EDT | 67.50 | 9.31 | 9.55 | 9.75 | +1.51 | +19.36% | 14 | 6,697 | 85.55% |
| NEE240517C00068000 | 2024-05-15 9:30AM EDT | 68.00 | 8.35 | 9.15 | 9.20 | +1.15 | +15.97% | 2 | 1,374 | 85.16% |
| NEE240517C00069000 | 2024-05-15 12:02PM EDT | 69.00 | 7.62 | 8.10 | 8.35 | +1.57 | +25.95% | 8 | 1,095 | 83.20% |
| NEE240517C00070000 | 2024-05-15 12:00PM EDT | 70.00 | 7.06 | 7.15 | 7.30 | +1.94 | +37.89% | 51 | 5,502 | 74.61% |
| NEE240517C00071000 | 2024-05-15 12:15PM EDT | 71.00 | 6.25 | 6.15 | 6.30 | +1.71 | +37.67% | 2 | 2,688 | 66.02% |
| NEE240517C00072000 | 2024-05-15 3:58PM EDT | 72.00 | 5.30 | 5.15 | 5.25 | +1.86 | +54.07% | 30 | 2,253 | 55.08% |
| NEE240517C00072500 | 2024-05-15 3:48PM EDT | 72.50 | 4.71 | 4.65 | 4.80 | +1.74 | +58.59% | 4 | 2,658 | 52.93% |
| NEE240517C00073000 | 2024-05-15 1:10PM EDT | 73.00 | 3.85 | 4.15 | 4.35 | +1.23 | +46.95% | 32 | 342 | 50.39% |
| NEE240517C00074000 | 2024-05-15 3:25PM EDT | 74.00 | 2.90 | 3.05 | 3.35 | +1.22 | +72.62% | 68 | 1,201 | 47.27% |
| NEE240517C00075000 | 2024-05-15 3:20PM EDT | 75.00 | 1.99 | 2.02 | 2.37 | +0.82 | +70.09% | 374 | 1,293 | 37.79% |
| NEE240517C00076000 | 2024-05-15 3:51PM EDT | 76.00 | 1.35 | 1.33 | 1.48 | +0.70 | +107.69% | 279 | 1,525 | 30.86% |
| NEE240517C00077000 | 2024-05-15 3:58PM EDT | 77.00 | 0.73 | 0.66 | 0.75 | +0.44 | +151.72% | 1,051 | 258 | 26.03% |
| NEE240517C00078000 | 2024-05-15 3:45PM EDT | 78.00 | 0.30 | 0.24 | 0.34 | +0.18 | +150.00% | 211 | 236 | 25.59% |
| NEE240517C00079000 | 2024-05-15 3:59PM EDT | 79.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 131 | 59 | 26.17% |
| NEE240517C00080000 | 2024-05-15 10:47AM EDT | 80.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 2 | 25 | 28.91% |
| NEE240517C00084000 | 2024-05-13 9:40AM EDT | 84.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 61.72% |
| NEE240517C00085000 | 2024-05-14 11:58AM EDT | 85.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 2 | 5 | 66.99% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00030000 | 2024-03-01 10:51AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 398.44% |
| NEE240517P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 554.30% |
| NEE240517P00037500 | 2024-03-20 1:02PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 345.31% |
| NEE240517P00040000 | 2024-04-04 9:48AM EDT | 40.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 5 | 471.09% |
| NEE240517P00042500 | 2024-02-12 2:23PM EDT | 42.50 | 0.24 | 0.03 | 0.40 | 0.00 | - | - | 10 | 350.78% |
| NEE240517P00045000 | 2024-05-07 2:43PM EDT | 45.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 49 | 281.25% |
| NEE240517P00047500 | 2024-05-06 9:42AM EDT | 47.50 | 0.03 | 0.00 | 0.61 | 0.00 | - | 2 | 218 | 312.50% |
| NEE240517P00050000 | 2024-05-15 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 5 | 589 | 211.72% |
| NEE240517P00052500 | 2024-05-14 10:57AM EDT | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 812 | 156.25% |
| NEE240517P00055000 | 2024-05-13 12:09PM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 2,245 | 189.84% |
| NEE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 20 | 178.13% |
| NEE240517P00057000 | 2024-05-09 12:23PM EDT | 57.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 169.53% |
| NEE240517P00057500 | 2024-05-13 11:45AM EDT | 57.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 1,217 | 164.84% |
| NEE240517P00059000 | 2024-04-23 10:07AM EDT | 59.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 0 | 152.34% |
| NEE240517P00060000 | 2024-05-15 9:42AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 2,060 | 146.88% |
| NEE240517P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 28 | 140.63% |
| NEE240517P00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 300 | 93.75% |
| NEE240517P00062500 | 2024-05-15 3:21PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 3 | 2,451 | 90.63% |
| NEE240517P00063000 | 2024-05-08 1:06PM EDT | 63.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 70 | 95.31% |
| NEE240517P00064000 | 2024-05-14 2:05PM EDT | 64.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 364 | 89.06% |
| NEE240517P00065000 | 2024-05-15 9:44AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 3,603 | 75.00% |
| NEE240517P00066000 | 2024-05-13 2:11PM EDT | 66.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 10 | 309 | 97.27% |
| NEE240517P00067000 | 2024-05-13 3:06PM EDT | 67.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 715 | 81.64% |
| NEE240517P00067500 | 2024-05-13 12:10PM EDT | 67.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 226 | 67.97% |
| NEE240517P00068000 | 2024-05-10 3:07PM EDT | 68.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 6 | 217 | 66.41% |
| NEE240517P00069000 | 2024-05-15 3:02PM EDT | 69.00 | 0.02 | 0.02 | 0.23 | -0.04 | -66.67% | 6 | 1,775 | 77.15% |
| NEE240517P00070000 | 2024-05-15 11:09AM EDT | 70.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 55 | 465 | 51.56% |
| NEE240517P00071000 | 2024-05-15 9:34AM EDT | 71.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 39 | 446 | 48.44% |
| NEE240517P00072000 | 2024-05-15 12:39PM EDT | 72.00 | 0.03 | 0.02 | 0.51 | -0.05 | -62.50% | 6 | 243 | 64.45% |
| NEE240517P00072500 | 2024-05-15 3:28PM EDT | 72.50 | 0.04 | 0.02 | 0.24 | -0.08 | -66.67% | 106 | 597 | 58.01% |
| NEE240517P00073000 | 2024-05-15 11:53AM EDT | 73.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 39 | 624 | 35.94% |
| NEE240517P00074000 | 2024-05-15 3:28PM EDT | 74.00 | 0.05 | 0.02 | 0.08 | -0.23 | -82.14% | 126 | 815 | 31.84% |
| NEE240517P00075000 | 2024-05-15 3:59PM EDT | 75.00 | 0.07 | 0.06 | 0.10 | -0.44 | -86.27% | 478 | 342 | 25.10% |
| NEE240517P00076000 | 2024-05-15 3:41PM EDT | 76.00 | 0.23 | 0.21 | 0.24 | -1.16 | -83.45% | 231 | 20 | 22.75% |
| NEE240517P00078000 | 2024-05-10 9:59AM EDT | 78.00 | 3.58 | 1.03 | 1.19 | 0.00 | - | - | 1 | 21.39% |
| NEE240517P00080000 | 2024-05-09 12:03PM EDT | 80.00 | 6.20 | 2.29 | 2.97 | 0.00 | - | 1 | 0 | 22.27% |
| NEE240517P00090000 | 2024-04-24 3:49PM EDT | 90.00 | 23.20 | 11.40 | 12.95 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.