Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.313,88 -134,20 (-0,25%)
Brunswick Corporation (BC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920C00050000 | 2024-06-17 2:06PM EDT | 50.00 | 26.20 | 30.00 | 33.50 | 0.00 | - | 1 | 0 | 200.34% |
| BC240920C00060000 | 2024-07-02 11:36AM EDT | 60.00 | 10.89 | 16.70 | 20.00 | 0.00 | - | - | 1 | 97.85% |
| BC240920C00065000 | 2024-08-12 1:50PM EDT | 65.00 | 9.70 | 12.90 | 16.10 | 0.00 | - | 2 | 4 | 61.33% |
| BC240920C00070000 | 2024-08-16 12:22PM EDT | 70.00 | 7.60 | 8.70 | 10.50 | 0.00 | - | 2 | 19 | 65.14% |
| BC240920C00075000 | 2024-08-28 11:08AM EDT | 75.00 | 6.00 | 4.50 | 6.20 | 0.00 | - | 15 | 136 | 52.15% |
| BC240920C00080000 | 2024-08-29 1:12PM EDT | 80.00 | 2.25 | 1.60 | 1.85 | 0.00 | - | 1 | 365 | 30.15% |
| BC240920C00085000 | 2024-08-29 11:44AM EDT | 85.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 6 | 270 | 29.30% |
| BC240920C00090000 | 2024-08-27 12:41PM EDT | 90.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 1 | 246 | 54.88% |
| BC240920C00095000 | 2024-07-26 9:56AM EDT | 95.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 3 | 51 | 53.37% |
| BC240920C00100000 | 2024-08-23 2:51PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 64.16% |
| BC240920C00105000 | 2024-07-03 12:54PM EDT | 105.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 72.95% |
| BC240920C00110000 | 2024-08-15 9:54AM EDT | 110.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 83 | 60.16% |
| BC240920C00115000 | 2024-03-18 2:10PM EDT | 115.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 98.00% |
| BC240920C00120000 | 2024-03-21 2:24PM EDT | 120.00 | 1.50 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 96.88% |
| BC240920C00125000 | 2024-03-20 9:37AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920P00045000 | 2024-01-29 12:48PM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 3 | 124.22% |
| BC240920P00050000 | 2024-04-18 12:32PM EDT | 50.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 141.89% |
| BC240920P00055000 | 2024-08-13 1:56PM EDT | 55.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 32 | 36 | 75.39% |
| BC240920P00060000 | 2024-08-29 12:55PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 146 | 53.52% |
| BC240920P00065000 | 2024-08-23 11:37AM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 87 | 2,159 | 47.95% |
| BC240920P00070000 | 2024-08-23 11:03AM EDT | 70.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 363 | 40.04% |
| BC240920P00075000 | 2024-08-30 3:38PM EDT | 75.00 | 0.80 | 0.65 | 0.95 | -0.05 | -5.88% | 8 | 1,910 | 33.45% |
| BC240920P00080000 | 2024-08-30 3:42PM EDT | 80.00 | 2.80 | 2.00 | 2.90 | +0.40 | +16.67% | 78 | 152 | 31.49% |
| BC240920P00085000 | 2024-08-27 3:12PM EDT | 85.00 | 5.40 | 5.10 | 7.70 | 0.00 | - | 7 | 98 | 51.64% |
| BC240920P00090000 | 2024-06-21 11:32AM EDT | 90.00 | 16.58 | 11.10 | 14.10 | 0.00 | - | 6 | 5 | 67.77% |
| BC240920P00095000 | 2024-04-04 2:28PM EDT | 95.00 | 7.60 | 13.60 | 15.80 | 0.00 | - | 1 | 7 | 0.00% |
