Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
23.502,78-13,81(-0,06%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.089,00+35,98(+0,33%)
Brunswick Corporation (BC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,62+0,10 (+0,16%)
Börsenschluss: 4:00PM EDT
Callsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC201120C00020000 | 2020-06-25 3:59PM EDT | 20.00 | 44.02 | 44.70 | 49.40 | 0.00 | - | 7 | 80 | 496.39% |
| BC201120C00030000 | 2020-07-29 2:21PM EDT | 30.00 | 42.11 | 29.70 | 34.00 | 0.00 | - | 2 | 0 | 226.76% |
| BC201120C00035000 | 2020-07-09 5:07PM EDT | 35.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BC201120C00040000 | 2020-07-09 5:07PM EDT | 40.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BC201120C00045000 | 2020-07-02 3:53PM EDT | 45.00 | 21.50 | 21.30 | 24.90 | 0.00 | - | 1 | 1 | 220.46% |
| BC201120C00050000 | 2020-09-29 3:39PM EDT | 50.00 | 10.50 | 10.20 | 10.80 | 0.00 | - | 2 | 27 | 0.00% |
| BC201120C00055000 | 2020-09-01 12:53PM EDT | 55.00 | 10.66 | 6.60 | 7.00 | 0.00 | - | 2 | 4 | 0.00% |
| BC201120C00060000 | 2020-09-29 10:38AM EDT | 60.00 | 4.18 | 3.80 | 4.20 | 0.00 | - | 20 | 56 | 41.21% |
| BC201120C00065000 | 2020-09-30 11:00AM EDT | 65.00 | 2.30 | 1.95 | 2.25 | +0.14 | +6.48% | 31 | 437 | 48.68% |
| BC201120C00070000 | 2020-09-24 1:43PM EDT | 70.00 | 1.04 | 0.70 | 1.15 | 0.00 | - | 11 | 493 | 53.03% |
| BC201120C00075000 | 2020-09-28 12:41PM EDT | 75.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 548 | 50.93% |
| BC201120C00080000 | 2020-09-24 1:43PM EDT | 80.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 53 | 54.79% |
| BC201120C00085000 | 2020-09-04 9:37AM EDT | 85.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 15 | 30 | 67.97% |
| BC201120C00090000 | 2020-08-07 1:47PM EDT | 90.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 90.43% |
| BC201120C00105000 | 2020-07-30 2:43PM EDT | 105.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | - | 1 | 98.83% |
Putsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC201120P00015000 | 2020-06-19 2:35PM EDT | 15.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 5 | 57 | 316.21% |
| BC201120P00020000 | 2020-07-09 5:07PM EDT | 20.00 | 2.60 | 0.60 | 0.00 | 0.00 | - | 2 | 22 | 236.33% |
| BC201120P00025000 | 2020-07-09 5:07PM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| BC201120P00030000 | 2020-07-09 5:07PM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| BC201120P00035000 | 2020-08-07 11:29AM EDT | 35.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 4 | 25 | 131.15% |
| BC201120P00045000 | 2020-09-30 2:27PM EDT | 45.00 | 0.79 | 0.65 | 0.85 | -0.01 | -1.25% | 10 | 1,566 | 100.78% |
| BC201120P00050000 | 2020-09-23 12:20PM EDT | 50.00 | 1.52 | 1.30 | 1.60 | -0.03 | -1.94% | 1 | 670 | 95.02% |
| BC201120P00055000 | 2020-09-30 2:27PM EDT | 55.00 | 2.86 | 2.75 | 3.10 | -0.24 | -7.74% | 11 | 27 | 95.87% |
| BC201120P00060000 | 2020-09-23 2:19PM EDT | 60.00 | 4.70 | 5.00 | 5.30 | -0.50 | -9.62% | 2 | 1,518 | 97.95% |
| BC201120P00065000 | 2020-09-21 10:07AM EDT | 65.00 | 9.43 | 7.90 | 8.30 | 0.00 | - | 1 | 28 | 101.05% |
| BC201120P00070000 | 2020-08-13 9:33AM EDT | 70.00 | 10.10 | 10.60 | 11.30 | 0.00 | - | 2 | 0 | 94.04% |
| BC201120P00075000 | 2020-08-17 2:06PM EDT | 75.00 | 12.37 | 13.60 | 14.30 | 0.00 | - | 1 | 2 | 79.05% |
| BC201120P00080000 | 2020-08-06 10:42AM EDT | 80.00 | 15.50 | 20.60 | 23.10 | 0.00 | - | - | 17 | 147.27% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
