Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.421,19 +612,97 (+1,08%) CMC Crypto 200
1.279,62 +13,47 (+1,06%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Boise Cascade Company (BCC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241018C00110000 | 2024-06-07 2:46PM EDT | 110.00 | 24.96 | 14.40 | 17.50 | 0.00 | - | 1 | 1 | 50.26% |
| BCC241018C00125000 | 2024-06-11 9:58AM EDT | 125.00 | 12.73 | 5.90 | 8.10 | 0.00 | - | - | 1 | 40.67% |
| BCC241018C00130000 | 2024-06-18 11:17AM EDT | 130.00 | 9.35 | 4.40 | 5.80 | 0.00 | - | 1 | 4 | 38.15% |
| BCC241018C00135000 | 2024-06-25 2:48PM EDT | 135.00 | 3.89 | 3.30 | 4.10 | +0.19 | +5.14% | 1 | 15 | 36.54% |
| BCC241018C00140000 | 2024-06-21 9:39AM EDT | 140.00 | 4.20 | 2.15 | 3.00 | 0.00 | - | 1 | 42 | 36.16% |
| BCC241018C00145000 | 2024-06-24 2:16PM EDT | 145.00 | 3.00 | 0.35 | 5.00 | 0.00 | - | 1 | 14 | 49.86% |
| BCC241018C00150000 | 2024-04-26 1:33PM EDT | 150.00 | 11.70 | 8.20 | 10.50 | 0.00 | - | 18 | 45 | 72.67% |
| BCC241018C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 5.50 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 48.44% |
| BCC241018C00160000 | 2024-06-14 10:32AM EDT | 160.00 | 2.48 | 0.00 | 3.00 | 0.00 | - | 10 | 20 | 51.32% |
| BCC241018C00165000 | 2024-03-21 11:12AM EDT | 165.00 | 11.60 | 4.70 | 5.90 | 0.00 | - | - | 5 | 66.64% |
| BCC241018C00170000 | 2024-05-31 1:38PM EDT | 170.00 | 2.80 | 0.00 | 2.85 | 0.00 | - | 1 | 11 | 56.74% |
| BCC241018C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 8 | 17 | 57.24% |
| BCC241018C00190000 | 2024-04-04 2:27PM EDT | 190.00 | 5.70 | 0.15 | 2.15 | 0.00 | - | 17 | 17 | 54.10% |
| BCC241018C00195000 | 2024-04-12 1:11PM EDT | 195.00 | 4.60 | 0.00 | 4.20 | 0.00 | - | 96 | 96 | 64.69% |
| BCC241018C00200000 | 2024-05-29 9:30AM EDT | 200.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 62.31% |
| BCC241018C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.61% |
| BCC241018C00220000 | 2024-05-31 12:09PM EDT | 220.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 54.35% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241018P00075000 | 2024-02-28 4:45PM EDT | 75.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.18% |
| BCC241018P00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.00% |
| BCC241018P00100000 | 2024-03-27 1:25PM EDT | 100.00 | 1.65 | 0.20 | 3.40 | 0.00 | - | 1 | 1 | 41.57% |
| BCC241018P00105000 | 2024-06-07 2:29PM EDT | 105.00 | 2.25 | 2.75 | 4.40 | 0.00 | - | 1 | 3 | 39.11% |
| BCC241018P00110000 | 2024-06-25 1:16PM EDT | 110.00 | 5.20 | 3.90 | 5.80 | 0.00 | - | 2 | 17 | 37.27% |
| BCC241018P00115000 | 2024-06-25 2:16PM EDT | 115.00 | 7.25 | 5.60 | 7.70 | 0.00 | - | 5 | 12 | 36.08% |
| BCC241018P00120000 | 2024-06-25 11:15AM EDT | 120.00 | 8.95 | 7.80 | 10.00 | 0.00 | - | 2 | 6 | 34.91% |
| BCC241018P00125000 | 2024-06-18 11:34AM EDT | 125.00 | 9.10 | 10.50 | 14.00 | 0.00 | - | 1 | 37 | 38.66% |
| BCC241018P00130000 | 2024-06-24 10:51AM EDT | 130.00 | 12.85 | 14.00 | 16.00 | 0.00 | - | 2 | 11 | 33.19% |
| BCC241018P00135000 | 2024-05-31 10:27AM EDT | 135.00 | 11.00 | 16.00 | 19.60 | 0.00 | - | 10 | 95 | 32.40% |
| BCC241018P00140000 | 2024-06-07 9:40AM EDT | 140.00 | 15.97 | 20.60 | 25.00 | 0.00 | - | 1 | 5 | 38.90% |
| BCC241018P00145000 | 2024-05-28 2:59PM EDT | 145.00 | 15.70 | 24.60 | 29.00 | 0.00 | - | 1 | 9 | 38.12% |
| BCC241018P00150000 | 2024-05-28 3:29PM EDT | 150.00 | 19.20 | 29.50 | 34.00 | 0.00 | - | 3 | 3 | 41.92% |
| BCC241018P00155000 | 2024-05-28 10:00AM EDT | 155.00 | 19.00 | 34.00 | 38.90 | 0.00 | - | 5 | 3 | 44.90% |
| BCC241018P00160000 | 2024-04-05 12:02PM EDT | 160.00 | 19.70 | 26.00 | 28.20 | 0.00 | - | 2 | 6 | 0.00% |
| BCC241018P00165000 | 2024-03-21 2:50PM EDT | 165.00 | 23.20 | 33.30 | 36.20 | 0.00 | - | - | 4 | 0.00% |
