Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
38.713,83 -233,10 (-0,60%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.628,29 -706,44 (-1,08%) CMC Crypto 200
1.524,70 +36,15 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH241220C00120000 | 2024-04-30 9:31AM EDT | 120.00 | 34.00 | 36.00 | 40.80 | 0.00 | - | - | 4 | 46.06% |
| BAH241220C00140000 | 2024-05-02 10:43AM EDT | 140.00 | 16.20 | 21.30 | 23.60 | 0.00 | - | 1 | 0 | 34.72% |
| BAH241220C00145000 | 2024-05-03 10:08AM EDT | 145.00 | 14.37 | 17.90 | 20.20 | 0.00 | - | 10 | 10 | 33.41% |
| BAH241220C00150000 | 2024-05-14 12:12PM EDT | 150.00 | 12.70 | 14.60 | 17.30 | 0.00 | - | 7 | 2 | 32.73% |
| BAH241220C00155000 | 2024-05-13 9:44AM EDT | 155.00 | 14.01 | 12.00 | 14.30 | 0.00 | - | 1 | 5 | 31.32% |
| BAH241220C00160000 | 2024-05-20 9:55AM EDT | 160.00 | 9.60 | 9.50 | 11.00 | 0.00 | - | 2 | 107 | 28.73% |
| BAH241220C00165000 | 2024-05-17 10:21AM EDT | 165.00 | 8.00 | 7.50 | 9.00 | 0.00 | - | 2 | 9 | 28.33% |
| BAH241220C00170000 | 2024-05-17 11:19AM EDT | 170.00 | 6.30 | 5.80 | 7.80 | 0.00 | - | 1 | 3 | 29.14% |
| BAH241220C00175000 | 2024-05-20 1:38PM EDT | 175.00 | 5.10 | 4.40 | 6.20 | 0.00 | - | 2 | 4 | 28.53% |
| BAH241220C00180000 | 2024-05-08 10:32AM EDT | 180.00 | 3.80 | 2.95 | 5.00 | 0.00 | - | 1 | 2 | 28.34% |
| BAH241220C00185000 | 2024-04-24 9:30AM EDT | 185.00 | 2.05 | 2.40 | 4.50 | 0.00 | - | - | 1 | 29.55% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH241220P00095000 | 2024-05-13 9:56AM EDT | 95.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 51.05% |
| BAH241220P00105000 | 2024-05-13 3:08PM EDT | 105.00 | 0.85 | 0.20 | 2.90 | 0.00 | - | 2 | 2 | 45.13% |
| BAH241220P00125000 | 2024-05-06 2:28PM EDT | 125.00 | 2.80 | 1.95 | 2.90 | 0.00 | - | - | 1 | 29.29% |
| BAH241220P00130000 | 2024-05-08 12:26PM EDT | 130.00 | 4.00 | 1.95 | 3.80 | 0.00 | - | 1 | 16 | 28.49% |
| BAH241220P00135000 | 2024-05-15 9:57AM EDT | 135.00 | 5.00 | 3.30 | 5.00 | 0.00 | - | - | 1 | 27.95% |
| BAH241220P00140000 | 2024-05-15 10:21AM EDT | 140.00 | 6.40 | 4.30 | 6.50 | 0.00 | - | 1 | 2 | 27.53% |
| BAH241220P00145000 | 2024-04-25 11:07AM EDT | 145.00 | 10.00 | 5.70 | 7.70 | 0.00 | - | - | 1 | 25.75% |
| BAH241220P00150000 | 2024-05-13 3:10PM EDT | 150.00 | 9.10 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 25.20% |
| BAH241220P00160000 | 2024-05-17 10:11AM EDT | 160.00 | 12.80 | 12.10 | 14.40 | 0.00 | - | 2 | 2 | 23.51% |
