Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.163,26 -14,36 (-0,08%) Euro Stoxx 50
4.916,72 -19,25 (-0,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.319,50 -11,30 (-0,48%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.432,70 +201,70 (+0,35%)
BCE Inc. (BCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE260116C00020000 | 2024-05-22 10:28AM EDT | 20.00 | 14.08 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 59.40% |
| BCE260116C00022500 | 2024-03-14 11:29AM EDT | 22.50 | 12.30 | 7.60 | 12.40 | 0.00 | - | 1 | 1 | 44.21% |
| BCE260116C00025000 | 2024-06-10 9:32AM EDT | 25.00 | 9.11 | 7.70 | 8.80 | 0.00 | - | 4 | 32 | 26.22% |
| BCE260116C00030000 | 2024-06-24 2:45PM EDT | 30.00 | 4.40 | 3.40 | 4.40 | 0.00 | - | 10 | 175 | 18.16% |
| BCE260116C00032000 | 2024-06-20 9:50AM EDT | 32.00 | 2.60 | 1.45 | 3.80 | 0.00 | - | 10 | 13 | 21.30% |
| BCE260116C00035000 | 2024-06-25 3:13PM EDT | 35.00 | 1.55 | 1.40 | 1.65 | -0.15 | -8.82% | 222 | 3,016 | 15.63% |
| BCE260116C00037000 | 2024-06-24 3:24PM EDT | 37.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 11 | 12 | 15.33% |
| BCE260116C00040000 | 2024-06-18 2:22PM EDT | 40.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 13 | 208 | 16.04% |
| BCE260116C00045000 | 2024-06-18 1:56PM EDT | 45.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 253 | 391 | 17.19% |
| BCE260116C00050000 | 2024-04-18 1:39PM EDT | 50.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 443 | 22.88% |
| BCE260116C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 28.81% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE260116P00020000 | 2024-06-24 12:59PM EDT | 20.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 6 | 74 | 32.32% |
| BCE260116P00022500 | 2024-05-02 10:12AM EDT | 22.50 | 0.90 | 0.00 | 1.15 | 0.00 | - | 5 | 46 | 33.66% |
| BCE260116P00025000 | 2024-06-18 3:33PM EDT | 25.00 | 0.97 | 0.75 | 1.20 | 0.00 | - | 10 | 227 | 27.44% |
| BCE260116P00030000 | 2024-06-18 2:16PM EDT | 30.00 | 2.35 | 2.00 | 2.35 | 0.00 | - | 1 | 1,869 | 22.78% |
| BCE260116P00032000 | 2024-06-25 1:55PM EDT | 32.00 | 3.10 | 2.85 | 5.10 | -0.20 | -6.06% | 778 | 1,089 | 34.07% |
| BCE260116P00035000 | 2024-06-25 9:34AM EDT | 35.00 | 4.40 | 4.50 | 5.00 | -0.40 | -8.33% | 26 | 665 | 22.32% |
| BCE260116P00040000 | 2024-05-29 12:05PM EDT | 40.00 | 8.65 | 6.80 | 10.60 | 0.00 | - | 1 | 46 | 35.19% |
| BCE260116P00045000 | 2024-03-05 10:31AM EDT | 45.00 | 10.50 | 10.70 | 14.60 | 0.00 | - | 1 | 4 | 35.51% |
| BCE260116P00050000 | 2024-03-22 12:00PM EDT | 50.00 | 16.70 | 16.30 | 20.00 | 0.00 | - | 1 | 4 | 43.84% |
