BC - Brunswick Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC200717C00030000 | 2020-06-22 6:38PM EDT | 30.00 | 13.95 | 32.70 | 35.80 | 0.00 | - | 1 | 2 | 234.38% |
| BC200717C00035000 | 2020-06-01 3:52PM EDT | 35.00 | 22.25 | 27.90 | 29.00 | 0.00 | - | 4 | 168 | 0.00% |
| BC200717C00040000 | 2020-06-22 6:38PM EDT | 40.00 | 2.00 | 22.00 | 25.80 | 0.00 | - | - | 22 | 272.17% |
| BC200717C00045000 | 2020-06-22 6:38PM EDT | 45.00 | 11.00 | 17.80 | 20.80 | 0.00 | - | 1 | 0 | 126.37% |
| BC200717C00050000 | 2020-07-02 9:55AM EDT | 50.00 | 16.39 | 13.30 | 16.60 | 0.00 | - | 2 | 71 | 135.74% |
| BC200717C00055000 | 2020-06-22 1:52PM EDT | 55.00 | 9.05 | 8.50 | 9.90 | 0.00 | - | 5 | 154 | 55.66% |
| BC200717C00060000 | 2020-07-07 9:39AM EDT | 60.00 | 5.80 | 4.70 | 5.90 | -0.60 | -9.37% | 4 | 164 | 68.16% |
| BC200717C00065000 | 2020-07-07 1:28PM EDT | 65.00 | 2.02 | 1.65 | 2.45 | -0.78 | -27.86% | 4 | 235 | 58.15% |
| BC200717C00070000 | 2020-07-07 2:32PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 6 | 130 | 51.71% |
| BC200717C00075000 | 2020-07-07 9:31AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 2 | 59 | 56.64% |
| BC200717C00080000 | 2020-06-26 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 81.35% |
Putsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC200717P00015000 | 2020-06-22 6:38PM EDT | 15.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 11 | 12 | 425.78% |
| BC200717P00017500 | 2020-06-22 6:38PM EDT | 17.50 | 0.20 | 0.00 | 1.85 | 0.00 | - | 7 | 0 | 542.19% |
| BC200717P00020000 | 2020-06-22 6:38PM EDT | 20.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 49 | 508.40% |
| BC200717P00022500 | 2020-06-22 6:38PM EDT | 22.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | 25 | 85 | 267.19% |
| BC200717P00025000 | 2020-06-22 6:38PM EDT | 25.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 389.84% |
| BC200717P00030000 | 2020-06-22 6:38PM EDT | 30.00 | 0.32 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 301.76% |
| BC200717P00035000 | 2020-06-05 12:04PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 289.75% |
| BC200717P00040000 | 2020-06-09 9:30AM EDT | 40.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 6 | 24 | 147.27% |
| BC200717P00045000 | 2020-06-29 11:17AM EDT | 45.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 20 | 107 | 122.07% |
| BC200717P00050000 | 2020-07-01 1:20PM EDT | 50.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 280 | 77.73% |
| BC200717P00055000 | 2020-07-07 2:42PM EDT | 55.00 | 0.30 | 0.10 | 0.35 | +0.05 | +20.00% | 5 | 753 | 65.14% |
| BC200717P00060000 | 2020-07-06 12:15PM EDT | 60.00 | 0.60 | 0.55 | 1.30 | 0.00 | - | 12 | 169 | 59.72% |
| BC200717P00065000 | 2020-07-06 12:30PM EDT | 65.00 | 2.35 | 2.40 | 3.90 | +0.40 | +20.51% | 1 | 11 | 62.70% |
| BC200717P00070000 | 2020-06-22 6:38PM EDT | 70.00 | 11.80 | 7.20 | 8.10 | 0.00 | - | 4 | 4 | 91.02% |
© 2020 Verizon Media. Alle Rechte vorbehalten.