Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
38.283,26 +209,28 (+0,55%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.373,86 +1.160,62 (+2,03%) CMC Crypto 200
1.351,01 +50,91 (+3,92%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
BlackBerry Limited (BB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BB260116C00000500 | 2024-05-02 9:39AM EDT | 0.50 | 2.50 | 2.00 | 3.30 | 0.00 | - | 2 | 149 | 144.53% |
| BB260116C00001000 | 2024-04-19 3:32PM EDT | 1.00 | 1.95 | 1.99 | 5.00 | 0.00 | - | 10 | 109 | 0.00% |
| BB260116C00001500 | 2024-05-03 9:56AM EDT | 1.50 | 1.70 | 1.50 | 3.30 | 0.00 | - | 4 | 63 | 163.87% |
| BB260116C00002000 | 2024-05-06 2:32PM EDT | 2.00 | 1.49 | 0.24 | 4.45 | 0.00 | - | 6 | 228 | 171.09% |
| BB260116C00002500 | 2024-05-09 9:30AM EDT | 2.50 | 1.14 | 1.08 | 1.33 | -0.13 | -10.24% | 3 | 393 | 68.36% |
| BB260116C00003000 | 2024-05-09 3:55PM EDT | 3.00 | 0.99 | 1.00 | 1.05 | +0.11 | +12.50% | 53 | 1,812 | 68.56% |
| BB260116C00003500 | 2024-05-09 3:05PM EDT | 3.50 | 0.83 | 0.77 | 0.88 | +0.13 | +18.57% | 7 | 1,941 | 65.04% |
| BB260116C00004000 | 2024-05-06 3:19PM EDT | 4.00 | 0.65 | 0.58 | 0.70 | 0.00 | - | 10 | 2,369 | 60.94% |
| BB260116C00004500 | 2024-05-08 2:00PM EDT | 4.50 | 0.52 | 0.33 | 0.64 | 0.00 | - | 1 | 953 | 57.42% |
| BB260116C00005000 | 2024-05-08 3:36PM EDT | 5.00 | 0.45 | 0.43 | 0.55 | 0.00 | - | 10 | 3,540 | 63.09% |
| BB260116C00005500 | 2024-05-09 3:38PM EDT | 5.50 | 0.39 | 0.38 | 0.48 | -0.05 | -11.36% | 7 | 906 | 63.67% |
| BB260116C00007000 | 2024-05-08 1:33PM EDT | 7.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 43 | 4,369 | 63.77% |
| BB260116C00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 55 | 7,160 | 67.58% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BB260116P00000500 | 2024-04-16 3:03PM EDT | 0.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 118.75% |
| BB260116P00001000 | 2024-04-29 1:36PM EDT | 1.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 74.61% |
| BB260116P00001500 | 2024-05-08 11:00AM EDT | 1.50 | 0.20 | 0.15 | 0.94 | 0.00 | - | 10 | 561 | 110.35% |
| BB260116P00002000 | 2024-05-03 1:05PM EDT | 2.00 | 0.32 | 0.30 | 0.36 | 0.00 | - | 1 | 415 | 57.62% |
| BB260116P00002500 | 2024-04-23 9:32AM EDT | 2.50 | 0.56 | 0.48 | 1.29 | 0.00 | - | 38 | 5,139 | 82.13% |
| BB260116P00003000 | 2024-05-02 9:51AM EDT | 3.00 | 0.77 | 0.00 | 1.72 | 0.00 | - | 25 | 805 | 56.25% |
| BB260116P00003500 | 2024-05-06 11:58AM EDT | 3.50 | 0.95 | 0.00 | 1.13 | 0.00 | - | 1 | 300 | 51.66% |
| BB260116P00004000 | 2024-05-03 11:49AM EDT | 4.00 | 1.45 | 1.33 | 2.50 | 0.00 | - | 45 | 288 | 78.32% |
| BB260116P00004500 | 2024-04-04 9:30AM EDT | 4.50 | 2.26 | 0.50 | 2.53 | 0.00 | - | 5 | 11 | 92.29% |
| BB260116P00005000 | 2024-05-06 2:05PM EDT | 5.00 | 2.18 | 2.17 | 2.63 | 0.00 | - | 10 | 65 | 56.45% |
| BB260116P00005500 | 2024-03-01 2:00PM EDT | 5.50 | 2.75 | 2.22 | 2.97 | 0.00 | - | 20 | 240 | 65.82% |
| BB260116P00007000 | 2023-12-14 1:34PM EDT | 7.00 | 2.85 | 1.04 | 4.00 | 0.00 | - | 8 | 38 | 0.00% |
| BB260116P00010000 | 2024-04-22 12:01PM EDT | 10.00 | 7.27 | 6.85 | 7.20 | 0.00 | - | - | 0 | 69.34% |
