Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.818,74 +132,14 (+0,71%) Euro Stoxx 50
5.085,77 +31,36 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.375,40 +35,10 (+1,50%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.357,26 +1.431,90 (+2,52%)
BlackBerry Limited (BB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117C00000500 | 2024-04-23 11:20AM EDT | 0.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB250117C00001000 | 2024-05-06 2:11PM EDT | 1.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB250117C00001500 | 2024-04-30 2:11PM EDT | 1.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB250117C00002000 | 2024-05-09 9:32AM EDT | 2.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB250117C00002500 | 2024-05-09 10:43AM EDT | 2.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB250117C00003000 | 2024-05-09 2:10PM EDT | 3.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.39% |
| BB250117C00003500 | 2024-05-09 12:43PM EDT | 3.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BB250117C00004000 | 2024-05-09 11:41AM EDT | 4.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BB250117C00004500 | 2024-05-09 10:14AM EDT | 4.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| BB250117C00005000 | 2024-05-09 12:23PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BB250117C00005500 | 2024-05-09 3:40PM EDT | 5.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| BB250117C00007000 | 2024-05-09 3:46PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| BB250117C00010000 | 2024-05-09 9:42AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| BB250117C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117P00000500 | 2023-10-09 2:55PM EDT | 0.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 125.00% |
| BB250117P00001000 | 2024-04-03 2:52PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 40 | 132.03% |
| BB250117P00001500 | 2024-05-07 12:07PM EDT | 1.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BB250117P00002000 | 2024-05-07 9:30AM EDT | 2.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BB250117P00002500 | 2024-05-09 1:34PM EDT | 2.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BB250117P00003000 | 2024-05-09 2:57PM EDT | 3.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BB250117P00003500 | 2024-04-29 9:31AM EDT | 3.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB250117P00004000 | 2024-04-29 10:12AM EDT | 4.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 4.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB250117P00005000 | 2024-05-06 2:05PM EDT | 5.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BB250117P00005500 | 2024-01-30 2:04PM EDT | 5.50 | 2.65 | 0.83 | 4.60 | 0.00 | - | 5 | 29 | 73.83% |
| BB250117P00007000 | 2024-02-13 10:54AM EDT | 7.00 | 4.25 | 3.50 | 4.30 | 0.00 | - | 18 | 5 | 100.39% |
| BB250117P00010000 | 2023-09-21 1:30PM EDT | 10.00 | 4.99 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| BB250117P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
