Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.712,75 -1.278,05 (-2,13%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621C00070000 | 2023-12-29 10:41AM EDT | 70.00 | 59.07 | 73.00 | 77.90 | 0.00 | - | 2 | 2 | 93.55% |
| BAH240621C00095000 | 2024-03-14 12:56PM EDT | 95.00 | 51.67 | 47.50 | 52.40 | 0.00 | - | 1 | 2 | 89.77% |
| BAH240621C00100000 | 2024-02-28 3:51PM EDT | 100.00 | 50.65 | 48.10 | 52.00 | 0.00 | - | 2 | 1 | 105.47% |
| BAH240621C00105000 | 2024-01-26 10:50AM EDT | 105.00 | 43.00 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 102.47% |
| BAH240621C00110000 | 2024-02-12 10:35AM EDT | 110.00 | 39.50 | 35.50 | 40.10 | 0.00 | - | 5 | 3 | 68.77% |
| BAH240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 31.23 | 29.40 | 33.40 | 0.00 | - | 3 | 2 | 65.49% |
| BAH240621C00120000 | 2024-04-19 1:24PM EDT | 120.00 | 23.11 | 24.00 | 28.80 | 0.00 | - | 5 | 43 | 60.10% |
| BAH240621C00125000 | 2024-02-13 12:50PM EDT | 125.00 | 25.20 | 22.40 | 23.70 | 0.00 | - | 2 | 34 | 51.21% |
| BAH240621C00130000 | 2024-04-15 10:59AM EDT | 130.00 | 16.90 | 16.70 | 19.50 | 0.00 | - | 1 | 90 | 47.56% |
| BAH240621C00135000 | 2024-04-15 10:11AM EDT | 135.00 | 13.50 | 12.00 | 15.20 | 0.00 | - | 1 | 49 | 42.41% |
| BAH240621C00140000 | 2024-04-22 9:54AM EDT | 140.00 | 8.10 | 9.00 | 10.10 | 0.00 | - | 1 | 19 | 32.56% |
| BAH240621C00145000 | 2024-04-25 2:57PM EDT | 145.00 | 6.80 | 6.10 | 6.60 | 0.00 | - | 14 | 145 | 28.84% |
| BAH240621C00150000 | 2024-04-22 11:31AM EDT | 150.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 1 | 76 | 27.50% |
| BAH240621C00155000 | 2024-04-25 3:43PM EDT | 155.00 | 2.50 | 2.20 | 2.55 | 0.00 | - | 1 | 44 | 26.84% |
| BAH240621C00160000 | 2024-04-22 1:17PM EDT | 160.00 | 1.10 | 1.20 | 1.50 | 0.00 | - | 1 | 20 | 26.66% |
| BAH240621C00165000 | 2024-04-23 3:58PM EDT | 165.00 | 0.81 | 0.65 | 0.90 | 0.00 | - | 13 | 51 | 27.06% |
| BAH240621C00170000 | 2024-04-01 10:22AM EDT | 170.00 | 0.80 | 0.35 | 1.10 | 0.00 | - | 2 | 14 | 33.14% |
| BAH240621C00175000 | 2024-03-11 10:33AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| BAH240621C00180000 | 2024-03-28 9:49AM EDT | 180.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 37.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 73.83% |
| BAH240621P00090000 | 2023-10-31 9:58AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| BAH240621P00095000 | 2024-04-19 2:49PM EDT | 95.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 53.71% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 51.27% |
| BAH240621P00105000 | 2024-01-16 3:48PM EDT | 105.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 54.64% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 48.22% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 58.63% |
| BAH240621P00120000 | 2024-04-11 9:30AM EDT | 120.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 1 | 35 | 34.60% |
| BAH240621P00125000 | 2024-04-24 12:35PM EDT | 125.00 | 0.90 | 0.60 | 3.90 | 0.00 | - | 1 | 29 | 53.28% |
| BAH240621P00130000 | 2024-04-24 2:06PM EDT | 130.00 | 1.35 | 1.05 | 1.65 | 0.00 | - | 3 | 82 | 30.98% |
| BAH240621P00135000 | 2024-04-19 11:25AM EDT | 135.00 | 3.20 | 1.85 | 4.00 | 0.00 | - | 2 | 74 | 36.94% |
| BAH240621P00140000 | 2024-04-25 3:29PM EDT | 140.00 | 3.00 | 3.10 | 4.40 | 0.00 | - | 2 | 39 | 29.88% |
| BAH240621P00145000 | 2024-04-22 11:47AM EDT | 145.00 | 6.70 | 5.10 | 5.90 | 0.00 | - | 3 | 48 | 26.33% |
| BAH240621P00150000 | 2024-04-23 12:55PM EDT | 150.00 | 7.70 | 6.00 | 10.30 | 0.00 | - | 1 | 39 | 33.07% |
| BAH240621P00160000 | 2024-01-29 11:54AM EDT | 160.00 | 14.90 | 11.90 | 14.70 | 0.00 | - | - | 3 | 0.00% |
| BAH240621P00165000 | 2024-02-26 11:13AM EDT | 165.00 | 16.90 | 16.10 | 19.70 | 0.00 | - | 2 | 3 | 0.00% |
