Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
27.653,49 -99,88 (-0,36%) Dow Jones 30
34.639,79 +617,75 (+1,82%) BTC-EUR
50.059,50 -872,88 (-1,71%) CMC Crypto 200
1.439,44 +0,56 (+0,04%) Nasdaq Compositive
15.381,32 +127,27 (+0,83%) S&P 500
4.577,10 +64,06 (+1,42%)
Brunswick Corporation (BC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC220121C00030000 | 2020-09-29 9:18AM EST | 30.00 | 32.00 | 31.00 | 36.00 | 0.00 | - | 4 | 6 | 0.00% |
| BC220121C00040000 | 2020-11-24 10:11AM EST | 40.00 | 39.30 | 39.60 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
| BC220121C00050000 | 2020-11-06 9:51AM EST | 50.00 | 24.25 | 27.30 | 30.70 | 0.00 | - | 2 | 2 | 0.00% |
| BC220121C00055000 | 2021-04-16 1:05PM EST | 55.00 | 51.20 | 51.50 | 56.10 | 0.00 | - | 4 | 4 | 275.32% |
| BC220121C00065000 | 2021-05-17 2:53PM EST | 65.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BC220121C00075000 | 2021-06-22 8:30AM EST | 75.00 | 23.50 | 22.70 | 25.40 | 0.00 | - | 1 | 4 | 81.69% |
| BC220121C00080000 | 2021-06-23 11:53AM EST | 80.00 | 19.70 | 18.60 | 20.50 | 0.00 | - | 1 | 13 | 72.67% |
| BC220121C00085000 | 2021-06-15 2:36PM EST | 85.00 | 16.00 | 14.70 | 16.70 | 0.00 | - | 6 | 88 | 68.34% |
| BC220121C00090000 | 2021-06-17 1:23PM EST | 90.00 | 10.70 | 12.70 | 14.40 | 0.00 | - | 1 | 212 | 74.63% |
| BC220121C00095000 | 2021-06-23 9:47AM EST | 95.00 | 9.90 | 10.00 | 10.80 | 0.00 | - | 1 | 63 | 69.98% |
| BC220121C00110000 | 2021-06-14 9:35AM EST | 110.00 | 4.71 | 4.60 | 5.10 | 0.00 | - | 1 | 32 | 68.32% |
| BC220121C00120000 | 2021-06-23 10:37AM EST | 120.00 | 2.72 | 1.70 | 4.50 | +0.22 | +8.80% | 2 | 126 | 70.90% |
| BC220121C00130000 | 2021-06-22 11:16AM EST | 130.00 | 1.30 | 0.25 | 3.40 | 0.00 | - | 2 | 11 | 71.14% |
| BC220121C00135000 | 2021-06-10 11:35AM EST | 135.00 | 1.00 | 0.15 | 2.60 | 0.00 | - | 100 | 63 | 71.05% |
| BC220121C00140000 | 2021-06-11 12:07PM EST | 140.00 | 0.95 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 77.64% |
| BC220121C00150000 | 2021-06-22 10:42AM EST | 150.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 0 | 84.18% |
| BC220121C00170000 | 2021-05-20 8:58AM EST | 170.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 72.27% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BC220121P00040000 | 2020-12-16 11:53AM EST | 40.00 | 1.50 | 0.70 | 2.25 | 0.00 | - | 1 | 1 | 172.17% |
| BC220121P00050000 | 2021-03-03 2:32PM EST | 50.00 | 1.50 | 0.05 | 1.25 | 0.00 | - | 2 | 30 | 110.40% |
| BC220121P00055000 | 2021-06-10 2:52PM EST | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| BC220121P00060000 | 2021-06-18 8:32AM EST | 60.00 | 1.08 | 0.00 | 2.85 | 0.00 | - | 4 | 30 | 101.71% |
| BC220121P00065000 | 2020-12-18 5:39PM EST | 65.00 | 9.00 | 2.95 | 5.50 | 0.00 | - | - | 22 | 127.91% |
| BC220121P00070000 | 2021-06-08 8:55AM EST | 70.00 | 2.61 | 1.05 | 2.90 | 0.00 | - | 1 | 95 | 83.18% |
| BC220121P00085000 | 2021-03-26 12:24PM EST | 85.00 | 8.70 | 4.60 | 4.90 | 0.00 | - | 21 | 22 | 69.53% |
| BC220121P00090000 | 2021-06-11 12:59PM EST | 90.00 | 8.00 | 6.40 | 6.80 | 0.00 | - | 2 | 104 | 68.12% |
| BC220121P00095000 | 2021-06-21 2:44PM EST | 95.00 | 9.40 | 8.90 | 9.30 | 0.00 | - | 35 | 57 | 68.48% |
| BC220121P00100000 | 2021-06-08 1:49PM EST | 100.00 | 13.30 | 11.10 | 11.90 | 0.00 | - | 24 | 120 | 65.21% |
| BC220121P00110000 | 2021-04-29 10:57AM EST | 110.00 | 16.00 | 15.90 | 16.50 | 0.00 | - | 2 | 2 | 50.15% |
| BC220121P00115000 | 2021-05-11 11:30AM EST | 115.00 | 16.20 | 23.70 | 25.30 | 0.00 | - | 1 | 0 | 83.34% |
© 2021 Yahoo. Alle Rechte vorbehalten.
