Deutsche Märkte geschlossen
DAX
13.879,33-96,67(-0,69%)Euro Stoxx 50
3.685,28-20,71(-0,56%)Dow Jones 30
31.625,25-336,61(-1,05%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,19+1,19 (+1,53%)
Ab 12:21PM EST. Markt geöffnet.
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH210319C00040000 | 2021-02-10 3:49PM EST | 40.00 | 43.63 | 37.00 | 42.00 | 0.00 | - | 8 | 4 | 151.95% |
| BAH210319C00060000 | 2020-11-20 2:10PM EST | 60.00 | 28.50 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 278.08% |
| BAH210319C00065000 | 2021-02-25 9:30AM EST | 65.00 | 15.10 | 13.70 | 14.90 | -4.40 | -22.56% | 20 | 2 | 66.94% |
| BAH210319C00070000 | 2021-02-24 3:45PM EST | 70.00 | 8.30 | 8.00 | 11.50 | 0.00 | - | 1 | 13 | 77.59% |
| BAH210319C00075000 | 2021-02-25 12:02PM EST | 75.00 | 5.30 | 4.40 | 5.40 | +1.14 | +27.40% | 107 | 78 | 36.60% |
| BAH210319C00080000 | 2021-02-25 12:03PM EST | 80.00 | 2.20 | 1.85 | 2.25 | +0.50 | +29.41% | 922 | 209 | 33.06% |
| BAH210319C00085000 | 2021-02-25 12:02PM EST | 85.00 | 0.95 | 0.70 | 1.00 | +0.26 | +37.68% | 281 | 1,427 | 37.35% |
| BAH210319C00090000 | 2021-02-25 11:46AM EST | 90.00 | 0.45 | 0.40 | 0.45 | +0.18 | +66.67% | 27 | 999 | 41.11% |
| BAH210319C00095000 | 2021-02-25 11:51AM EST | 95.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 43 | 400 | 48.05% |
| BAH210319C00100000 | 2021-02-25 9:30AM EST | 100.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 15 | 964 | 52.25% |
| BAH210319C00105000 | 2021-02-17 10:50AM EST | 105.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 2 | 24 | 73.14% |
| BAH210319C00110000 | 2021-02-05 9:30AM EST | 110.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 127 | 62.89% |
| BAH210319C00115000 | 2021-01-27 10:45AM EST | 115.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 21 | 20 | 140.80% |
| BAH210319C00120000 | 2020-08-07 8:30AM EST | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 109.23% |
| BAH210319C00130000 | 2021-01-26 10:20AM EST | 130.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 168.26% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH210319P00040000 | 2021-02-12 9:30AM EST | 40.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 253.27% |
| BAH210319P00055000 | 2020-08-04 10:22AM EST | 55.00 | 0.94 | 0.25 | 4.30 | 0.00 | - | - | 0 | 152.44% |
| BAH210319P00060000 | 2021-01-20 11:48AM EST | 60.00 | 0.18 | 0.00 | 2.55 | 0.00 | - | - | 0 | 102.83% |
| BAH210319P00065000 | 2020-12-03 10:29AM EST | 65.00 | 0.60 | 0.35 | 1.20 | 0.00 | - | 1 | 97 | 68.70% |
| BAH210319P00070000 | 2021-02-24 1:20PM EST | 70.00 | 0.25 | 0.35 | 0.80 | -0.20 | -44.44% | 36 | 318 | 49.93% |
| BAH210319P00075000 | 2021-02-25 9:50AM EST | 75.00 | 0.83 | 0.80 | 1.30 | -0.42 | -33.60% | 32 | 7,213 | 37.99% |
| BAH210319P00080000 | 2021-02-25 10:37AM EST | 80.00 | 3.00 | 2.85 | 3.40 | -0.70 | -18.92% | 21 | 391 | 37.38% |
| BAH210319P00085000 | 2021-02-25 9:38AM EST | 85.00 | 7.54 | 5.20 | 7.70 | -1.49 | -16.50% | 4 | 231 | 50.73% |
| BAH210319P00090000 | 2021-02-19 9:39AM EST | 90.00 | 13.20 | 10.40 | 14.00 | 0.00 | - | 1 | 73 | 59.89% |
| BAH210319P00095000 | 2021-02-01 3:21PM EST | 95.00 | 12.10 | 14.00 | 18.40 | 0.00 | - | 3 | 91 | 51.07% |
| BAH210319P00100000 | 2021-01-20 1:06PM EST | 100.00 | 7.20 | 19.10 | 23.90 | 0.00 | - | 1 | 1 | 70.61% |
| BAH210319P00105000 | 2021-02-22 3:01PM EST | 105.00 | 27.25 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 61.72% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
