Italia markets closed
Dow Jones
39.733,09 -139,90 (-0,35%) Nasdaq
16.791,65 -40,98 (-0,24%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.438,71 +152,94 (+0,24%) CMC Crypto 200
1.524,15 -2,27 (-0,15%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:43PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117C00027500 | 2024-04-12 2:27PM EDT | 27.50 | 36.00 | 46.00 | 48.15 | 0.00 | - | 2 | 11 | 0.00% |
| NEE250117C00030000 | 2024-04-23 9:44AM EDT | 30.00 | 36.40 | 46.70 | 47.65 | 0.00 | - | 3 | 14 | 60.45% |
| NEE250117C00032500 | 2024-03-06 1:44PM EDT | 32.50 | 24.34 | 30.65 | 32.75 | 0.00 | - | 1 | 1 | 0.00% |
| NEE250117C00035000 | 2024-05-10 1:19PM EDT | 35.00 | 39.20 | 41.60 | 42.45 | 0.00 | - | 1 | 33 | 59.13% |
| NEE250117C00037500 | 2024-03-04 10:51AM EDT | 37.50 | 18.00 | 24.95 | 26.55 | 0.00 | - | 8 | 34 | 0.00% |
| NEE250117C00040000 | 2024-05-09 10:39AM EDT | 40.00 | 33.65 | 37.05 | 38.25 | 0.00 | - | 1 | 138 | 54.00% |
| NEE250117C00042500 | 2024-05-09 12:13PM EDT | 42.50 | 31.80 | 34.80 | 35.25 | 0.00 | - | 5 | 495 | 51.32% |
| NEE250117C00045000 | 2024-05-21 1:02PM EDT | 45.00 | 31.74 | 32.40 | 33.00 | 0.00 | - | 1 | 821 | 50.49% |
| NEE250117C00047500 | 2024-05-21 9:46AM EDT | 47.50 | 29.30 | 29.95 | 30.75 | 0.00 | - | 1 | 435 | 49.16% |
| NEE250117C00050000 | 2024-05-21 10:17AM EDT | 50.00 | 27.40 | 27.30 | 29.00 | 0.00 | - | 10 | 921 | 51.95% |
| NEE250117C00052500 | 2024-05-16 9:52AM EDT | 52.50 | 25.37 | 24.60 | 25.80 | 0.00 | - | 1 | 443 | 41.53% |
| NEE250117C00055000 | 2024-05-21 3:05PM EDT | 55.00 | 22.48 | 23.10 | 23.40 | 0.00 | - | 41 | 2,042 | 38.55% |
| NEE250117C00057500 | 2024-05-17 10:39AM EDT | 57.50 | 20.50 | 20.95 | 21.15 | 0.00 | - | 2 | 1,097 | 36.69% |
| NEE250117C00060000 | 2024-05-21 3:05PM EDT | 60.00 | 18.08 | 18.70 | 18.95 | 0.00 | - | 42 | 3,287 | 34.96% |
| NEE250117C00062500 | 2024-05-21 9:44AM EDT | 62.50 | 15.75 | 16.70 | 16.85 | 0.00 | - | 3 | 5,681 | 33.56% |
| NEE250117C00065000 | 2024-05-21 10:31AM EDT | 65.00 | 14.25 | 14.40 | 14.85 | 0.00 | - | 1 | 3,716 | 32.35% |
| NEE250117C00067500 | 2024-05-22 9:36AM EDT | 67.50 | 12.85 | 12.40 | 12.95 | +1.05 | +8.90% | 2 | 1,514 | 31.23% |
| NEE250117C00070000 | 2024-05-21 2:34PM EDT | 70.00 | 10.55 | 10.95 | 11.20 | 0.00 | - | 16 | 3,608 | 30.37% |
| NEE250117C00072500 | 2024-05-22 1:10PM EDT | 72.50 | 9.39 | 9.35 | 9.55 | +0.49 | +5.51% | 10 | 828 | 29.45% |
| NEE250117C00075000 | 2024-05-22 12:45PM EDT | 75.00 | 7.89 | 7.90 | 8.05 | +0.39 | +5.20% | 32 | 4,513 | 28.66% |
| NEE250117C00077500 | 2024-05-21 3:33PM EDT | 77.50 | 6.35 | 6.60 | 6.75 | 0.00 | - | 10 | 1,421 | 28.14% |
| NEE250117C00080000 | 2024-05-22 1:22PM EDT | 80.00 | 5.48 | 5.45 | 5.55 | +0.28 | +5.38% | 12 | 2,645 | 27.48% |
| NEE250117C00082500 | 2024-05-21 12:56PM EDT | 82.50 | 4.15 | 4.45 | 4.60 | 0.00 | - | 87 | 1,528 | 27.29% |
| NEE250117C00085000 | 2024-05-22 1:05PM EDT | 85.00 | 3.53 | 3.55 | 3.70 | +0.10 | +2.92% | 21 | 1,862 | 26.77% |
| NEE250117C00087500 | 2024-05-21 10:37AM EDT | 87.50 | 2.62 | 2.87 | 2.96 | 0.00 | - | 26 | 1,240 | 26.40% |
| NEE250117C00090000 | 2024-05-22 11:34AM EDT | 90.00 | 2.26 | 2.30 | 2.39 | +0.15 | +7.11% | 10 | 925 | 26.30% |
| NEE250117C00092500 | 2024-05-21 3:59PM EDT | 92.50 | 1.75 | 1.39 | 1.90 | 0.00 | - | 6 | 2,185 | 26.12% |
| NEE250117C00095000 | 2024-05-22 12:14PM EDT | 95.00 | 1.44 | 1.35 | 1.45 | +0.13 | +9.92% | 1 | 132 | 25.67% |
| NEE250117C00097500 | 2024-05-17 9:34AM EDT | 97.50 | 0.98 | 1.00 | 1.18 | 0.00 | - | 30 | 137 | 25.87% |
| NEE250117C00100000 | 2024-05-21 3:35PM EDT | 100.00 | 0.82 | 0.86 | 0.95 | 0.00 | - | 4 | 1,625 | 25.99% |
| NEE250117C00105000 | 2024-05-21 2:04PM EDT | 105.00 | 0.47 | 0.52 | 0.59 | 0.00 | - | 1 | 174 | 26.00% |
| NEE250117C00110000 | 2024-05-21 9:47AM EDT | 110.00 | 0.35 | 0.32 | 0.37 | 0.00 | - | 1 | 757 | 26.12% |
| NEE250117C00115000 | 2024-05-22 12:10PM EDT | 115.00 | 0.20 | 0.01 | 0.25 | +0.03 | +17.65% | 16 | 274 | 26.64% |
| NEE250117C00120000 | 2024-05-22 1:20PM EDT | 120.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 10 | 55 | 36.18% |
| NEE250117C00125000 | 2024-05-16 10:43AM EDT | 125.00 | 0.06 | 0.01 | 1.09 | 0.00 | - | 2 | 223 | 41.41% |
| NEE250117C00130000 | 2024-05-01 9:32AM EDT | 130.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 2 | 20 | 32.03% |
| NEE250117C00135000 | 2024-05-15 10:31AM EDT | 135.00 | 0.15 | 0.02 | 0.14 | 0.00 | - | 3 | 133 | 31.93% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117P00027500 | 2024-05-13 2:48PM EDT | 27.50 | 0.08 | 0.01 | 0.19 | 0.00 | - | 48 | 225 | 57.32% |
| NEE250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 1 | 170 | 57.81% |
| NEE250117P00032500 | 2024-05-09 10:04AM EDT | 32.50 | 0.08 | 0.03 | 1.08 | 0.00 | - | 14 | 331 | 64.99% |
| NEE250117P00035000 | 2024-05-21 10:25AM EDT | 35.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 386 | 47.46% |
| NEE250117P00037500 | 2024-05-07 2:23PM EDT | 37.50 | 0.21 | 0.05 | 0.20 | 0.00 | - | 20 | 448 | 45.75% |
| NEE250117P00040000 | 2024-05-20 9:59AM EDT | 40.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 2 | 4,695 | 42.09% |
| NEE250117P00042500 | 2024-05-06 10:13AM EDT | 42.50 | 0.30 | 0.08 | 0.50 | 0.00 | - | 2 | 2,873 | 45.90% |
| NEE250117P00045000 | 2024-05-16 11:17AM EDT | 45.00 | 0.25 | 0.10 | 1.05 | 0.00 | - | 20 | 1,295 | 50.27% |
| NEE250117P00047500 | 2024-05-20 9:30AM EDT | 47.50 | 0.36 | 0.10 | 0.68 | 0.00 | - | 2 | 3,555 | 41.31% |
| NEE250117P00050000 | 2024-05-21 3:49PM EDT | 50.00 | 0.38 | 0.17 | 0.63 | 0.00 | - | 3 | 2,236 | 37.01% |
| NEE250117P00052500 | 2024-05-20 10:23AM EDT | 52.50 | 0.50 | 0.44 | 0.50 | -0.05 | -9.09% | 1 | 3,861 | 31.76% |
| NEE250117P00055000 | 2024-05-20 3:46PM EDT | 55.00 | 0.67 | 0.58 | 0.64 | 0.00 | - | 1 | 6,027 | 30.37% |
| NEE250117P00057500 | 2024-05-21 11:07AM EDT | 57.50 | 0.85 | 0.77 | 0.83 | 0.00 | - | 19 | 2,177 | 29.18% |
| NEE250117P00060000 | 2024-05-22 11:56AM EDT | 60.00 | 1.05 | 1.02 | 1.10 | -0.04 | -3.67% | 3 | 2,854 | 28.24% |
| NEE250117P00062500 | 2024-05-21 11:09AM EDT | 62.50 | 1.47 | 1.33 | 1.43 | 0.00 | - | 15 | 1,622 | 27.25% |
| NEE250117P00065000 | 2024-05-21 3:29PM EDT | 65.00 | 1.87 | 1.77 | 1.85 | 0.00 | - | 75 | 3,596 | 26.32% |
| NEE250117P00067500 | 2024-05-20 11:53AM EDT | 67.50 | 2.58 | 2.28 | 2.38 | 0.00 | - | 168 | 8,271 | 25.48% |
| NEE250117P00070000 | 2024-05-21 3:29PM EDT | 70.00 | 3.15 | 2.94 | 3.05 | 0.00 | - | 7 | 2,514 | 24.74% |
| NEE250117P00072500 | 2024-05-21 3:53PM EDT | 72.50 | 3.90 | 3.75 | 3.85 | 0.00 | - | 12 | 683 | 23.99% |
| NEE250117P00075000 | 2024-05-21 12:57PM EDT | 75.00 | 5.07 | 4.70 | 4.85 | 0.00 | - | 11 | 2,197 | 23.45% |
| NEE250117P00077500 | 2024-05-20 1:14PM EDT | 77.50 | 6.45 | 5.80 | 6.00 | 0.00 | - | 34 | 1,004 | 22.86% |
| NEE250117P00080000 | 2024-05-21 10:13AM EDT | 80.00 | 7.40 | 7.15 | 7.30 | 0.00 | - | 2 | 394 | 22.19% |
| NEE250117P00082500 | 2024-05-13 3:13PM EDT | 82.50 | 10.36 | 8.60 | 8.80 | 0.00 | - | 1 | 3 | 21.64% |
| NEE250117P00085000 | 2024-05-20 9:45AM EDT | 85.00 | 11.25 | 10.25 | 10.40 | 0.00 | - | 1 | 127 | 20.78% |
| NEE250117P00087500 | 2024-04-26 11:07AM EDT | 87.50 | 21.55 | 12.05 | 12.25 | 0.00 | - | 1 | 8 | 20.33% |
| NEE250117P00090000 | 2024-04-29 12:31PM EDT | 90.00 | 22.35 | 13.65 | 14.20 | 0.00 | - | 4 | 103 | 19.61% |
| NEE250117P00092500 | 2024-03-21 9:30AM EDT | 92.50 | 29.71 | 26.00 | 30.20 | 0.00 | - | 1 | 2 | 71.58% |
| NEE250117P00095000 | 2023-09-29 9:37AM EDT | 95.00 | 36.60 | 38.20 | 39.40 | 0.00 | - | 4 | 2 | 107.30% |
| NEE250117P00097500 | 2024-03-06 4:43PM EDT | 97.50 | 41.74 | 31.45 | 34.60 | 0.00 | - | 5 | 11 | 76.45% |
| NEE250117P00100000 | 2024-03-06 4:43PM EDT | 100.00 | 44.26 | 34.60 | 37.70 | 0.00 | - | 5 | 0 | 81.37% |
| NEE250117P00105000 | 2023-06-02 11:06AM EDT | 105.00 | 31.30 | 30.20 | 31.30 | 0.00 | - | 3 | 0 | 43.29% |
| NEE250117P00110000 | 2022-10-13 2:18PM EDT | 110.00 | 37.38 | 27.70 | 29.40 | 0.00 | - | 62 | 41 | 0.00% |
| NEE250117P00130000 | 2024-05-14 10:25AM EDT | 130.00 | 55.02 | 51.70 | 55.30 | 0.00 | - | - | 1 | 52.65% |
| NEE250117P00135000 | 2023-06-05 11:56AM EDT | 135.00 | 60.90 | 59.30 | 60.40 | 0.00 | - | 10 | 0 | 51.86% |
© 2024 Yahoo. Tutti i diritti riservati.