Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.693,71 +47,60 (+0,12%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
BCE Inc. (BCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00030000 | 2024-05-24 3:56PM EDT | 30.00 | 3.70 | 2.60 | 6.00 | +0.10 | +2.78% | 10 | 41 | 60.25% |
| BCE240621C00031000 | 2024-05-02 10:16AM EDT | 31.00 | 2.00 | 0.60 | 4.50 | 0.00 | - | 10 | 33 | 88.77% |
| BCE240621C00032000 | 2024-05-23 9:31AM EDT | 32.00 | 2.20 | 0.80 | 4.90 | 0.00 | - | 1 | 60 | 56.40% |
| BCE240621C00033000 | 2024-05-23 9:44AM EDT | 33.00 | 1.37 | 0.80 | 1.00 | 0.00 | - | 1 | 1,629 | 19.09% |
| BCE240621C00034000 | 2024-05-24 2:39PM EDT | 34.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 5 | 698 | 16.41% |
| BCE240621C00035000 | 2024-05-24 10:30AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 838 | 18.95% |
| BCE240621C00036000 | 2024-05-20 11:59AM EDT | 36.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 305 | 21.09% |
| BCE240621C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 22.85% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 12.50% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BCE240621C00040000 | 2024-03-21 9:59AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 982 | 54.69% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 46.09% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 69.04% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 154.20% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 75.20% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 79.30% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 64.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621P00025000 | 2023-10-26 1:47PM EDT | 25.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 81.25% |
| BCE240621P00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 51.56% |
| BCE240621P00027000 | 2024-05-09 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 24 | 51.56% |
| BCE240621P00028000 | 2024-05-10 3:35PM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 606 | 56.06% |
| BCE240621P00029000 | 2024-05-23 12:48PM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 123 | 130.08% |
| BCE240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 30.66% |
| BCE240621P00031000 | 2024-05-23 9:51AM EDT | 31.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 796 | 29.20% |
| BCE240621P00032000 | 2024-05-23 2:35PM EDT | 32.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 4 | 1,003 | 24.90% |
| BCE240621P00033000 | 2024-05-24 2:15PM EDT | 33.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 4 | 762 | 24.12% |
| BCE240621P00034000 | 2024-05-24 12:45PM EDT | 34.00 | 1.15 | 0.05 | 1.45 | +0.15 | +15.00% | 2 | 666 | 34.03% |
| BCE240621P00035000 | 2024-05-24 9:46AM EDT | 35.00 | 1.85 | 1.90 | 2.30 | +0.10 | +5.71% | 1 | 481 | 40.48% |
| BCE240621P00036000 | 2024-04-30 10:17AM EDT | 36.00 | 3.80 | 2.40 | 4.80 | 0.00 | - | 2 | 129 | 58.74% |
| BCE240621P00037000 | 2024-05-16 12:55PM EDT | 37.00 | 3.17 | 1.50 | 6.30 | 0.00 | - | 1 | 92 | 116.94% |
| BCE240621P00038000 | 2024-02-27 4:50PM EDT | 38.00 | 2.30 | 1.60 | 6.40 | 0.00 | - | 2 | 33 | 99.61% |
| BCE240621P00039000 | 2024-04-30 10:16AM EDT | 39.00 | 6.80 | 3.50 | 7.90 | 0.00 | - | 3 | 90 | 122.27% |
| BCE240621P00040000 | 2024-05-14 3:17PM EDT | 40.00 | 5.99 | 4.50 | 7.70 | 0.00 | - | 7 | 65 | 92.68% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-04-23 9:45AM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 290 | 40 | 0.00% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 145 | 15 | 0.00% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 9.50 | 13.90 | 0.00 | - | 40 | 49 | 76.66% |
| BCE240621P00046000 | 2023-12-13 10:46AM EDT | 46.00 | 6.05 | 3.00 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| BCE240621P00050000 | 2024-03-04 1:08PM EDT | 50.00 | 14.20 | 14.50 | 19.30 | 0.00 | - | 40 | 16 | 109.38% |
