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
58.864,08 -1.352,79 (-2,25%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920C00125000 | 2024-04-16 9:47AM EDT | 125.00 | 23.60 | 23.40 | 25.10 | 0.00 | - | 1 | 3 | 36.84% |
| BAH240920C00130000 | 2024-03-25 10:00AM EDT | 130.00 | 22.30 | 18.60 | 20.50 | 0.00 | - | 3 | 2 | 32.72% |
| BAH240920C00135000 | 2024-04-16 2:04PM EDT | 135.00 | 15.02 | 16.20 | 18.10 | 0.00 | - | 10 | 10 | 34.99% |
| BAH240920C00140000 | 2024-04-12 10:46AM EDT | 140.00 | 13.44 | 13.00 | 14.90 | 0.00 | - | 10 | 12 | 33.76% |
| BAH240920C00145000 | 2024-04-26 10:08AM EDT | 145.00 | 10.14 | 10.20 | 10.80 | -0.66 | -6.11% | 2 | 32 | 29.26% |
| BAH240920C00150000 | 2024-04-15 3:17PM EDT | 150.00 | 7.20 | 7.70 | 8.20 | 0.00 | - | 1 | 11 | 28.02% |
| BAH240920C00155000 | 2024-04-25 9:56AM EDT | 155.00 | 5.60 | 5.60 | 6.50 | 0.00 | - | 3 | 24 | 28.26% |
| BAH240920C00160000 | 2024-04-25 9:56AM EDT | 160.00 | 4.06 | 4.10 | 4.60 | 0.00 | - | 4 | 21 | 26.94% |
| BAH240920C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 2.20 | 2.20 | 3.30 | 0.00 | - | 12 | 35 | 26.39% |
| BAH240920C00170000 | 2024-04-03 10:36AM EDT | 170.00 | 3.00 | 2.00 | 4.30 | 0.00 | - | 1 | 9 | 33.12% |
| BAH240920C00175000 | 2024-04-22 11:03AM EDT | 175.00 | 1.20 | 1.40 | 3.00 | 0.00 | - | 2 | 42 | 31.56% |
| BAH240920C00180000 | 2024-04-26 10:08AM EDT | 180.00 | 1.07 | 0.95 | 2.95 | -0.03 | -2.73% | 2 | 13 | 34.17% |
| BAH240920C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.70 | 0.40 | 1.95 | 0.00 | - | 1 | 5 | 34.71% |
| BAH240920C00210000 | 2024-02-08 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 34.80% |
| BAH240920C00220000 | 2024-03-01 11:42AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.53% |
| BAH240920P00110000 | 2024-03-19 3:12PM EDT | 110.00 | 1.05 | 1.00 | 1.30 | 0.00 | - | 1 | 11 | 34.17% |
| BAH240920P00115000 | 2024-04-15 2:53PM EDT | 115.00 | 1.55 | 0.40 | 4.60 | 0.00 | - | 26 | 30 | 46.31% |
| BAH240920P00120000 | 2024-04-12 2:25PM EDT | 120.00 | 1.50 | 0.65 | 2.40 | 0.00 | - | 2 | 4 | 31.49% |
| BAH240920P00125000 | 2024-04-12 2:58PM EDT | 125.00 | 2.80 | 2.15 | 2.95 | 0.00 | - | 8 | 13 | 29.15% |
| BAH240920P00130000 | 2024-04-10 3:13PM EDT | 130.00 | 3.82 | 2.15 | 3.50 | 0.00 | - | 1 | 5 | 26.31% |
| BAH240920P00135000 | 2024-04-25 1:15PM EDT | 135.00 | 4.30 | 4.10 | 5.80 | 0.00 | - | 2 | 77 | 28.44% |
| BAH240920P00140000 | 2024-04-09 3:35PM EDT | 140.00 | 6.40 | 5.80 | 7.70 | 0.00 | - | 1 | 7 | 27.91% |
| BAH240920P00145000 | 2024-04-25 11:01AM EDT | 145.00 | 8.13 | 7.90 | 8.60 | 0.00 | - | 1 | 52 | 23.62% |
| BAH240920P00150000 | 2024-03-06 3:57PM EDT | 150.00 | 9.50 | 8.70 | 10.80 | 0.00 | - | 1 | 4 | 21.80% |
| BAH240920P00170000 | 2024-03-06 2:38PM EDT | 170.00 | 21.40 | 21.90 | 25.90 | 0.00 | - | 3 | 3 | 20.12% |
