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
61.677,52 +975,99 (+1,61%)
Barnes Group Inc. (B)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| B240621C00017500 | 2024-02-14 12:11PM EDT | 17.50 | 17.48 | 17.50 | 22.00 | 0.00 | - | 30 | 20 | 426.76% |
| B240621C00020000 | 2024-02-15 1:45PM EDT | 20.00 | 16.46 | 15.20 | 18.80 | 0.00 | - | 3 | 3 | 0.00% |
| B240621C00022500 | 2024-04-10 10:45AM EDT | 22.50 | 13.44 | 15.40 | 17.90 | 0.00 | - | 20 | 5 | 252.73% |
| B240621C00025000 | 2024-01-16 3:32PM EDT | 25.00 | 6.88 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 262.50% |
| B240621C00030000 | 2024-05-07 12:31PM EDT | 30.00 | 7.60 | 7.40 | 9.60 | 0.00 | - | 1 | 0 | 185.16% |
| B240621C00035000 | 2024-06-12 1:49PM EDT | 35.00 | 3.35 | 3.40 | 6.10 | 0.00 | - | 1 | 25 | 112.89% |
| B240621C00037500 | 2024-06-13 3:54PM EDT | 37.50 | 1.80 | 0.30 | 2.30 | 0.00 | - | 1 | 23 | 71.29% |
| B240621C00040000 | 2024-06-14 9:36AM EDT | 40.00 | 0.05 | 0.05 | 0.30 | -0.31 | -86.11% | 1 | 115 | 33.20% |
| B240621C00045000 | 2024-05-29 12:46PM EDT | 45.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 71.09% |
| B240621C00050000 | 2024-02-26 4:37PM EDT | 50.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 18 | 47 | 111.72% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| B240621P00017500 | 2023-12-13 10:30AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 442.58% |
| B240621P00020000 | 2023-11-06 1:04PM EDT | 20.00 | 1.26 | 0.30 | 1.00 | 0.00 | - | 3 | 301 | 371.68% |
| B240621P00022500 | 2023-12-18 12:22PM EDT | 22.50 | 0.65 | 0.30 | 0.50 | 0.00 | - | 1 | 4 | 279.30% |
| B240621P00025000 | 2024-04-17 1:07PM EDT | 25.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 140.63% |
| B240621P00030000 | 2024-05-22 10:09AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 88.28% |
| B240621P00032500 | 2024-06-04 9:38AM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 55 | 170.31% |
| B240621P00035000 | 2024-05-08 12:48PM EDT | 35.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 78.22% |
| B240621P00037500 | 2024-05-28 10:22AM EDT | 37.50 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 52.54% |
| B240621P00040000 | 2024-05-24 10:36AM EDT | 40.00 | 1.00 | 1.00 | 1.55 | 0.00 | - | 1 | 4 | 40.72% |
