Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
12.824,96 +41,19 (+0,32%) Euro Stoxx 50
3.461,94 +7,08 (+0,20%) Dow Jones 30
30.775,43 -253,88 (-0,82%) Gold
1.794,80 -12,50 (-0,69%) EUR/USD
1,0461 -0,0022 (-0,2092%) BTC-EUR
18.669,62 +263,53 (+1,43%)
Brunswick Corporation (BC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC230120C00030000 | 2021-11-10 7:56AM EDT | 30.00 | 75.00 | 64.00 | 69.00 | 0.00 | - | 1 | 5 | 0.00% |
| BC230120C00045000 | 2021-11-10 7:56AM EDT | 45.00 | 50.60 | 49.60 | 54.40 | 0.00 | - | 1 | 17 | 308.69% |
| BC230120C00050000 | 2021-12-01 4:22PM EDT | 50.00 | 46.00 | 49.10 | 53.90 | 0.00 | - | - | 4 | 311.89% |
| BC230120C00060000 | 2021-12-01 11:36AM EDT | 60.00 | 39.00 | 39.90 | 44.10 | 0.00 | - | 2 | 5 | 238.07% |
| BC230120C00065000 | 2021-11-01 3:47PM EDT | 65.00 | 35.18 | 30.20 | 33.40 | 0.00 | - | 10 | 11 | 174.12% |
| BC230120C00070000 | 2021-11-10 7:56AM EDT | 70.00 | 32.50 | 29.30 | 32.80 | 0.00 | - | 4 | 5 | 177.20% |
| BC230120C00075000 | 2021-11-05 9:48AM EDT | 75.00 | 30.20 | 24.90 | 28.10 | 0.00 | - | 2 | 3 | 157.26% |
| BC230120C00080000 | 2021-12-16 4:47PM EDT | 80.00 | 25.00 | 25.00 | 28.70 | 0.00 | - | 1 | 6 | 165.78% |
| BC230120C00085000 | 2021-11-10 7:56AM EDT | 85.00 | 24.00 | 19.40 | 21.40 | 0.00 | - | 1 | 2 | 136.49% |
| BC230120C00090000 | 2021-12-27 11:06AM EDT | 90.00 | 18.07 | 18.80 | 20.60 | 0.00 | - | 10 | 64 | 138.40% |
| BC230120C00095000 | 2021-11-29 11:42AM EDT | 95.00 | 15.50 | 15.30 | 17.00 | 0.00 | - | 2 | 12 | 125.17% |
| BC230120C00100000 | 2021-11-29 11:27AM EDT | 100.00 | 13.30 | 13.10 | 14.60 | 0.00 | - | 1 | 13 | 118.13% |
| BC230120C00105000 | 2021-12-28 10:30AM EDT | 105.00 | 10.80 | 10.40 | 13.00 | 0.00 | - | 2 | 35 | 111.43% |
| BC230120C00110000 | 2021-12-28 11:59AM EDT | 110.00 | 9.10 | 9.90 | 11.20 | 0.00 | - | 1 | 28 | 109.47% |
| BC230120C00115000 | 2021-11-10 7:56AM EDT | 115.00 | 16.00 | 7.20 | 8.40 | 0.00 | - | 1 | 1 | 98.38% |
| BC230120C00120000 | 2021-11-18 2:43PM EDT | 120.00 | 7.93 | 4.80 | 7.90 | 0.00 | - | 2 | 5 | 93.53% |
| BC230120C00125000 | 2021-11-30 11:23AM EDT | 125.00 | 5.10 | 4.90 | 6.70 | 0.00 | - | - | 1 | 93.42% |
| BC230120C00130000 | 2021-12-28 11:59AM EDT | 130.00 | 4.10 | 3.60 | 7.10 | 0.00 | - | 1 | 50 | 93.60% |
| BC230120C00135000 | 2021-11-10 7:56AM EDT | 135.00 | 6.30 | 1.55 | 4.30 | 0.00 | - | 9 | 8 | 79.55% |
| BC230120C00150000 | 2021-11-10 7:56AM EDT | 150.00 | 9.50 | 1.30 | 4.50 | 0.00 | - | - | 4 | 86.43% |
| BC230120C00155000 | 2021-11-10 3:29PM EDT | 155.00 | 2.00 | 0.20 | 1.90 | 0.00 | - | - | 2 | 69.85% |
| BC230120C00160000 | 2021-11-10 7:56AM EDT | 160.00 | 4.27 | 1.00 | 3.60 | 0.00 | - | 10 | 10 | 85.39% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC230120P00030000 | 2021-11-10 7:56AM EDT | 30.00 | 0.55 | 0.10 | 1.25 | 0.00 | - | 3 | 34 | 69.87% |
| BC230120P00035000 | 2021-11-10 7:56AM EDT | 35.00 | 0.45 | 0.15 | 1.45 | 0.00 | - | 3 | 1 | 60.30% |
| BC230120P00040000 | 2021-11-11 1:41PM EDT | 40.00 | 0.64 | 0.35 | 2.70 | 0.00 | - | 1 | 1 | 59.55% |
| BC230120P00045000 | 2021-11-01 9:30AM EDT | 45.00 | 0.90 | 0.50 | 1.85 | 0.00 | - | 1 | 48 | 51.81% |
| BC230120P00050000 | 2021-12-13 12:13PM EDT | 50.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 65.11% |
| BC230120P00060000 | 2021-11-01 9:37AM EDT | 60.00 | 2.50 | 1.55 | 5.30 | 0.00 | - | 1 | 64 | 41.34% |
| BC230120P00065000 | 2021-11-10 7:56AM EDT | 65.00 | 3.30 | 3.50 | 4.40 | 0.00 | - | - | 3 | 23.63% |
| BC230120P00070000 | 2021-11-10 7:56AM EDT | 70.00 | 4.93 | 2.60 | 5.40 | 0.00 | - | - | 1 | 12.01% |
| BC230120P00075000 | 2021-11-10 7:56AM EDT | 75.00 | 7.06 | 5.80 | 6.80 | 0.00 | - | 7 | 10 | 0.00% |
| BC230120P00080000 | 2021-11-10 7:56AM EDT | 80.00 | 7.90 | 6.50 | 8.30 | 0.00 | - | 1 | 14 | 0.00% |
| BC230120P00085000 | 2021-11-10 7:56AM EDT | 85.00 | 11.30 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| BC230120P00090000 | 2021-12-23 11:03AM EDT | 90.00 | 11.30 | 8.80 | 10.40 | 0.00 | - | 1 | 6 | 0.00% |
| BC230120P00100000 | 2021-10-22 9:30AM EDT | 100.00 | 17.00 | 14.90 | 16.90 | 0.00 | - | 1 | 2 | 0.00% |
| BC230120P00105000 | 2021-11-10 7:56AM EDT | 105.00 | 16.50 | 19.50 | 21.40 | 0.00 | - | - | 1 | 0.00% |
| BC230120P00110000 | 2021-11-01 11:26AM EDT | 110.00 | 22.00 | 24.80 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| BC230120P00125000 | 2021-10-27 11:09AM EDT | 125.00 | 39.31 | 30.00 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| BC230120P00130000 | 2021-10-27 11:09AM EDT | 130.00 | 43.51 | 34.00 | 39.00 | 0.00 | - | - | 1 | 0.00% |
| BC230120P00145000 | 2021-11-10 7:56AM EDT | 145.00 | 56.00 | 50.60 | 52.50 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
