Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.292,10 -10,80 (-0,47%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.507,93 -3.106,44 (-5,21%)
Brunswick Corporation (BC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621C00035000 | 2023-11-03 12:01PM EDT | 35.00 | 39.90 | 46.50 | 51.30 | 0.00 | - | 1 | 1 | 215.77% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 218.92% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 159.96% |
| BC240621C00070000 | 2024-02-21 2:53PM EDT | 70.00 | 19.82 | 21.90 | 24.20 | 0.00 | - | 2 | 8 | 154.13% |
| BC240621C00075000 | 2024-03-14 10:14AM EDT | 75.00 | 13.80 | 13.30 | 15.70 | 0.00 | - | 2 | 10 | 98.39% |
| BC240621C00080000 | 2024-04-30 9:50AM EDT | 80.00 | 4.37 | 0.00 | 0.00 | -0.33 | -7.02% | 2 | 0 | 0.00% |
| BC240621C00085000 | 2024-04-30 11:01AM EDT | 85.00 | 2.10 | 0.00 | 0.00 | -0.25 | -10.64% | 6 | 0 | 3.13% |
| BC240621C00090000 | 2024-04-29 11:44AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BC240621C00095000 | 2024-04-30 10:05AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 1 | 0 | 12.50% |
| BC240621C00100000 | 2024-04-26 11:39AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 60.64% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 65.43% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 69.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621P00035000 | 2023-12-14 4:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 124.81% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.84% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.66% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 64.45% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BC240621P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BC240621P00070000 | 2024-04-29 11:06AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BC240621P00075000 | 2024-04-29 1:31PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BC240621P00080000 | 2024-04-30 3:29PM EDT | 80.00 | 2.84 | 0.00 | 0.00 | +0.54 | +23.48% | 53 | 0 | 0.78% |
| BC240621P00085000 | 2024-04-29 2:24PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BC240621P00090000 | 2024-04-25 11:24AM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BC240621P00095000 | 2024-04-04 1:07PM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BC240621P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 19.50 | 0.00 | 0.00 | +2.45 | +14.37% | 2 | 0 | 0.00% |
| BC240621P00105000 | 2024-01-10 12:26PM EDT | 105.00 | 16.90 | 19.00 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| BC240621P00115000 | 2024-01-03 11:41AM EDT | 115.00 | 24.40 | 27.00 | 31.80 | 0.00 | - | 15 | 0 | 0.00% |
| BC240621P00120000 | 2024-01-03 11:40AM EDT | 120.00 | 29.00 | 32.00 | 36.70 | 0.00 | - | 25 | 0 | 0.00% |
