Deutsche Märkte schließen in 3 Stunden 23 Minuten
DAX
18.140,89 -36,73 (-0,20%) Euro Stoxx 50
4.915,73 -20,24 (-0,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,90 -5,90 (-0,25%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.494,73 +279,99 (+0,49%)
BCE Inc. (BCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE250117C00022500 | 2024-06-13 3:04PM EDT | 22.50 | 11.40 | 8.60 | 12.10 | 0.00 | - | 5 | 1 | 68.70% |
| BCE250117C00025000 | 2024-06-13 3:37PM EDT | 25.00 | 8.90 | 6.40 | 9.60 | 0.00 | - | 30 | 2 | 56.01% |
| BCE250117C00030000 | 2024-06-24 2:36PM EDT | 30.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 10 | 413 | 23.17% |
| BCE250117C00031000 | 2024-06-13 10:02AM EDT | 31.00 | 3.50 | 1.95 | 3.10 | 0.00 | - | 41 | 134 | 22.34% |
| BCE250117C00032000 | 2024-06-10 10:32AM EDT | 32.00 | 2.90 | 0.70 | 2.40 | 0.00 | - | 76 | 79 | 20.83% |
| BCE250117C00033000 | 2024-06-18 10:35AM EDT | 33.00 | 1.75 | 1.55 | 1.85 | 0.00 | - | 60 | 61 | 20.19% |
| BCE250117C00034000 | 2024-06-21 9:51AM EDT | 34.00 | 1.40 | 1.10 | 2.50 | 0.00 | - | 81 | 380 | 31.06% |
| BCE250117C00035000 | 2024-06-25 10:17AM EDT | 35.00 | 0.87 | 0.75 | 1.00 | -0.11 | -11.22% | 3 | 1,965 | 19.02% |
| BCE250117C00036000 | 2024-06-25 2:56PM EDT | 36.00 | 0.55 | 0.45 | 1.10 | -0.10 | -15.38% | 15 | 40 | 23.26% |
| BCE250117C00037000 | 2024-06-21 1:48PM EDT | 37.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 22.49% |
| BCE250117C00040000 | 2024-06-21 2:04PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,819 | 20.46% |
| BCE250117C00045000 | 2024-06-06 9:46AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 302 | 27.20% |
| BCE250117C00050000 | 2024-06-07 11:10AM EDT | 50.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 5 | 124 | 61.01% |
| BCE250117C00060000 | 2023-11-22 12:04PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 39.65% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE250117P00020000 | 2024-06-17 11:02AM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 118 | 45.90% |
| BCE250117P00022500 | 2024-04-15 10:29AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 48.00% |
| BCE250117P00025000 | 2024-05-29 11:28AM EDT | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 116 | 28.42% |
| BCE250117P00029000 | 2024-06-24 10:04AM EDT | 29.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 76 | 22.85% |
| BCE250117P00030000 | 2024-06-12 1:47PM EDT | 30.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 844 | 24.63% |
| BCE250117P00031000 | 2024-06-24 11:48AM EDT | 31.00 | 1.13 | 1.15 | 1.30 | 0.00 | - | 5 | 55 | 21.46% |
| BCE250117P00033000 | 2024-06-20 9:30AM EDT | 33.00 | 2.32 | 1.50 | 3.10 | 0.00 | - | 1 | 44 | 30.10% |
| BCE250117P00034000 | 2024-06-05 3:49PM EDT | 34.00 | 2.10 | 2.55 | 4.00 | 0.00 | - | 200 | 201 | 33.33% |
| BCE250117P00035000 | 2024-06-24 1:35PM EDT | 35.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 2 | 2,077 | 21.46% |
| BCE250117P00040000 | 2024-06-12 12:32PM EDT | 40.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 3 | 93 | 47.83% |
| BCE250117P00045000 | 2024-02-08 4:59PM EDT | 45.00 | 7.92 | 7.20 | 11.50 | 0.00 | - | 40 | 45 | 0.00% |
