Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.285,50 +336,16 (+0,54%)
Boise Cascade Company (BCC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719C00065000 | 2024-05-20 9:34AM EDT | 65.00 | 71.50 | 70.00 | 74.90 | 0.00 | - | 1 | 2 | 93.16% |
| BCC240719C00070000 | 2023-11-17 11:59AM EDT | 70.00 | 46.50 | 42.60 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| BCC240719C00085000 | 2023-12-19 12:37PM EDT | 85.00 | 40.70 | 47.50 | 52.40 | 0.00 | - | - | 1 | 59.08% |
| BCC240719C00090000 | 2024-02-12 3:43PM EDT | 90.00 | 55.43 | 40.10 | 43.70 | 0.00 | - | 79 | 74 | 0.00% |
| BCC240719C00100000 | 2024-03-20 2:35PM EDT | 100.00 | 44.00 | 33.50 | 38.10 | 0.00 | - | 1 | 4 | 59.18% |
| BCC240719C00110000 | 2024-05-10 10:06AM EDT | 110.00 | 24.60 | 26.00 | 30.90 | 0.00 | - | 3 | 5 | 71.99% |
| BCC240719C00115000 | 2024-05-23 11:15AM EDT | 115.00 | 23.00 | 21.00 | 25.70 | 0.00 | - | 1 | 16 | 61.01% |
| BCC240719C00120000 | 2024-05-17 1:44PM EDT | 120.00 | 18.60 | 16.80 | 21.50 | 0.00 | - | 2 | 5 | 57.12% |
| BCC240719C00125000 | 2024-04-24 10:44AM EDT | 125.00 | 17.00 | 16.70 | 19.50 | 0.00 | - | 1 | 15 | 56.82% |
| BCC240719C00130000 | 2024-05-31 10:27AM EDT | 130.00 | 9.00 | 10.50 | 13.20 | -3.30 | -26.83% | 1 | 27 | 46.62% |
| BCC240719C00135000 | 2024-05-23 11:42AM EDT | 135.00 | 8.00 | 7.50 | 8.60 | 0.00 | - | 1 | 29 | 37.21% |
| BCC240719C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 8.00 | 4.50 | 6.20 | 0.00 | - | 5 | 50 | 36.92% |
| BCC240719C00145000 | 2024-05-30 9:40AM EDT | 145.00 | 2.95 | 3.30 | 4.50 | 0.00 | - | 2 | 52 | 37.61% |
| BCC240719C00150000 | 2024-05-23 11:59AM EDT | 150.00 | 2.00 | 2.00 | 2.75 | 0.00 | - | 1 | 18 | 35.49% |
| BCC240719C00155000 | 2024-05-24 3:25PM EDT | 155.00 | 2.10 | 0.90 | 2.20 | 0.00 | - | 2 | 13 | 38.37% |
| BCC240719C00160000 | 2024-05-20 2:22PM EDT | 160.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 60.78% |
| BCC240719C00165000 | 2024-04-09 3:01PM EDT | 165.00 | 7.50 | 0.00 | 2.85 | 0.00 | - | 3 | 14 | 54.18% |
| BCC240719C00170000 | 2024-04-12 11:58AM EDT | 170.00 | 5.20 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 61.85% |
| BCC240719C00175000 | 2024-05-07 2:56PM EDT | 175.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 60.72% |
| BCC240719C00180000 | 2024-04-05 3:58PM EDT | 180.00 | 4.00 | 0.45 | 2.55 | 0.00 | - | 1 | 1 | 57.01% |
| BCC240719C00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BCC240719C00220000 | 2024-04-24 9:38AM EDT | 220.00 | 0.65 | 0.05 | 1.60 | 0.00 | - | 4 | 27 | 74.85% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719P00070000 | 2023-12-04 3:15PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BCC240719P00075000 | 2023-12-06 3:10PM EDT | 75.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 131.49% |
| BCC240719P00080000 | 2023-12-15 11:33AM EDT | 80.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 81.20% |
| BCC240719P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 95.70% |
| BCC240719P00090000 | 2023-12-22 3:35PM EDT | 90.00 | 1.41 | 0.70 | 1.65 | 0.00 | - | 1 | 1 | 81.59% |
| BCC240719P00095000 | 2023-12-22 3:35PM EDT | 95.00 | 2.00 | 1.10 | 4.00 | 0.00 | - | 1 | 7 | 90.82% |
| BCC240719P00100000 | 2024-02-21 12:26PM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 79.70% |
| BCC240719P00105000 | 2024-03-04 11:06AM EDT | 105.00 | 1.35 | 0.05 | 4.90 | 0.00 | - | 20 | 37 | 71.34% |
| BCC240719P00110000 | 2024-04-23 3:49PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BCC240719P00115000 | 2024-05-23 11:38AM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 53.10% |
| BCC240719P00120000 | 2024-05-29 11:47AM EDT | 120.00 | 2.20 | 0.35 | 2.40 | 0.00 | - | 3 | 10 | 44.51% |
| BCC240719P00125000 | 2024-05-21 10:58AM EDT | 125.00 | 2.20 | 1.75 | 2.40 | 0.00 | - | 4 | 24 | 35.86% |
| BCC240719P00130000 | 2024-05-23 11:38AM EDT | 130.00 | 3.60 | 2.30 | 3.60 | 0.00 | - | 2 | 25 | 33.90% |
| BCC240719P00135000 | 2024-05-28 1:09PM EDT | 135.00 | 5.40 | 3.70 | 5.60 | 0.00 | - | 7 | 13 | 33.61% |
| BCC240719P00140000 | 2024-05-20 12:10PM EDT | 140.00 | 7.50 | 6.50 | 8.10 | 0.00 | - | 4 | 5 | 32.87% |
| BCC240719P00145000 | 2024-05-17 10:59AM EDT | 145.00 | 11.20 | 9.90 | 11.20 | 0.00 | - | 2 | 8 | 32.25% |
| BCC240719P00150000 | 2024-04-05 2:15PM EDT | 150.00 | 10.40 | 16.10 | 17.50 | 0.00 | - | 2 | 19 | 47.11% |
