Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.833,36 +26,59 (+0,07%) Gold
2.424,40 -14,10 (-0,58%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.495,09 +2.062,39 (+3,30%)
Broadridge Financial Solutions, Inc. (BR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:30PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BR240621C00130000 | 2024-04-17 1:59PM EDT | 130.00 | 64.38 | 71.50 | 76.40 | 0.00 | - | 2 | 2 | 136.84% |
| BR240621C00160000 | 2023-10-30 9:44AM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BR240621C00165000 | 2023-11-20 12:45PM EDT | 165.00 | 25.49 | 34.90 | 39.00 | 0.00 | - | 7 | 12 | 63.60% |
| BR240621C00170000 | 2024-02-08 2:40PM EDT | 170.00 | 32.43 | 34.30 | 38.50 | 0.00 | - | - | 10 | 84.25% |
| BR240621C00175000 | 2024-03-13 10:41AM EDT | 175.00 | 31.65 | 24.60 | 27.70 | 0.00 | - | 4 | 5 | 54.38% |
| BR240621C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 21.69 | 18.50 | 22.50 | 0.00 | - | 1 | 5 | 45.79% |
| BR240621C00185000 | 2024-05-08 11:13AM EDT | 185.00 | 7.86 | 12.80 | 17.50 | 0.00 | - | 2 | 2 | 38.34% |
| BR240621C00190000 | 2024-05-14 11:51AM EDT | 190.00 | 11.70 | 9.50 | 13.00 | 0.00 | - | 1 | 37 | 33.08% |
| BR240621C00195000 | 2024-05-17 10:41AM EDT | 195.00 | 9.80 | 5.80 | 8.80 | 0.00 | - | 2 | 15 | 28.13% |
| BR240621C00200000 | 2024-05-20 2:29PM EDT | 200.00 | 4.00 | 2.70 | 3.40 | 0.00 | - | 8 | 66 | 16.26% |
| BR240621C00210000 | 2024-05-17 3:52PM EDT | 210.00 | 1.07 | 0.25 | 0.60 | 0.00 | - | 30 | 101 | 15.75% |
| BR240621C00220000 | 2024-05-07 1:50PM EDT | 220.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 1 | 90 | 36.67% |
| BR240621C00230000 | 2024-04-19 10:17AM EDT | 230.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 12 | 40.26% |
| BR240621C00240000 | 2024-04-25 12:30PM EDT | 240.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 56.35% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BR240621P00130000 | 2024-01-25 4:53PM EDT | 130.00 | 2.40 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 91.11% |
| BR240621P00155000 | 2023-11-06 10:59AM EDT | 155.00 | 4.00 | 1.60 | 2.80 | 0.00 | - | 5 | 8 | 71.95% |
| BR240621P00160000 | 2024-04-01 1:22PM EDT | 160.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 6 | 7 | 51.17% |
| BR240621P00165000 | 2024-05-10 12:01PM EDT | 165.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.51% |
| BR240621P00170000 | 2024-02-27 4:54PM EDT | 170.00 | 1.15 | 0.15 | 0.90 | 0.00 | - | 6 | 7 | 39.77% |
| BR240621P00175000 | 2024-05-13 1:27PM EDT | 175.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 61.65% |
| BR240621P00180000 | 2024-05-07 2:14PM EDT | 180.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 53.75% |
| BR240621P00185000 | 2024-05-15 1:15PM EDT | 185.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 1 | 69 | 20.13% |
| BR240621P00190000 | 2024-05-21 11:51AM EDT | 190.00 | 0.88 | 0.70 | 1.15 | +0.23 | +35.38% | 9 | 1,076 | 18.42% |
| BR240621P00195000 | 2024-05-21 11:51AM EDT | 195.00 | 1.85 | 1.70 | 2.30 | +0.10 | +5.71% | 10 | 729 | 17.29% |
| BR240621P00200000 | 2024-05-20 11:05AM EDT | 200.00 | 2.02 | 3.60 | 4.30 | 0.00 | - | 5 | 30 | 16.27% |
| BR240621P00210000 | 2024-05-17 2:08PM EDT | 210.00 | 7.70 | 9.50 | 12.30 | 0.00 | - | 1 | 1 | 21.13% |
| BR240621P00220000 | 2024-01-02 3:34PM EDT | 220.00 | 21.80 | 19.00 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
