Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.191,76 -142,90 (-0,23%)
BlackBerry Limited (BB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.50
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607C00002500 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.34 | 0.21 | 0.37 | +0.04 | +13.33% | 2,353 | 3,169 | 140.63% |
| BB240614C00002500 | 2024-05-31 2:53PM EDT | 2024-06-14 | 0.33 | 0.31 | 0.36 | -0.01 | -2.94% | 8 | 265 | 73.44% |
| BB240621C00002500 | 2024-05-31 12:00PM EDT | 2024-06-21 | 0.33 | 0.35 | 0.59 | -0.03 | -8.33% | 13 | 2,231 | 123.44% |
| BB240628C00002500 | 2024-05-31 3:43PM EDT | 2024-06-28 | 0.41 | 0.39 | 0.50 | -0.01 | -2.38% | 76 | 54 | 96.88% |
| BB240705C00002500 | 2024-05-31 2:50PM EDT | 2024-07-05 | 0.40 | 0.36 | 0.65 | -0.02 | -4.76% | 3 | 23 | 106.25% |
| BB240712C00002500 | 2024-05-30 12:24PM EDT | 2024-07-12 | 0.45 | 0.37 | 0.50 | 0.00 | - | 1 | 1 | 75.00% |
| BB240719C00002500 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.44 | 0.44 | 0.47 | -0.03 | -6.38% | 23 | 1,727 | 75.39% |
| BB240920C00002500 | 2024-05-31 10:12AM EDT | 2024-09-20 | 0.43 | 0.40 | 0.62 | -0.13 | -23.21% | 2 | 892 | 59.77% |
| BB241220C00002500 | 2024-05-29 11:52AM EDT | 2024-12-20 | 0.78 | 0.75 | 0.85 | -0.01 | -1.27% | 1 | 62 | 83.59% |
| BB250117C00002500 | 2024-05-29 9:30AM EDT | 2025-01-17 | 0.90 | 0.78 | 0.81 | 0.00 | - | 1 | 1,107 | 77.73% |
| BB260116C00002500 | 2024-05-31 1:06PM EDT | 2026-01-16 | 1.15 | 1.01 | 1.41 | -0.08 | -6.50% | 16 | 475 | 82.42% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607P00002500 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 7,900 | 65.63% |
| BB240614P00002500 | 2024-05-31 3:04PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 374 | 4,339 | 62.50% |
| BB240621P00002500 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 161 | 7,598 | 64.84% |
| BB240628P00002500 | 2024-05-31 1:17PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 118 | 2,015 | 75.00% |
| BB240705P00002500 | 2024-05-29 2:33PM EDT | 2024-07-05 | 0.14 | 0.05 | 0.19 | 0.00 | - | 184 | 329 | 74.22% |
| BB240712P00002500 | 2024-05-31 1:39PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.53 | 0.00 | - | 10 | 3 | 111.72% |
| BB240719P00002500 | 2024-05-31 11:09AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | 0.00 | - | 21 | 1,249 | 66.41% |
| BB240920P00002500 | 2024-05-31 1:31PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.23 | -0.01 | -4.55% | 26 | 1,661 | 57.81% |
| BB241220P00002500 | 2024-05-31 3:25PM EDT | 2024-12-20 | 0.43 | 0.30 | 0.45 | +0.02 | +4.88% | 3 | 183 | 65.23% |
| BB250117P00002500 | 2024-05-30 3:57PM EDT | 2025-01-17 | 0.43 | 0.41 | 0.45 | 0.00 | - | 12 | 708 | 68.16% |
| BB260116P00002500 | 2024-05-30 11:01AM EDT | 2026-01-16 | 0.75 | 0.08 | 0.93 | 0.00 | - | 6 | 5,154 | 83.20% |
