Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.845,09 +46,10 (+0,12%) Bitcoin EUR
64.732,95 -102,50 (-0,16%) CMC Crypto 200
1.443,25 -3,42 (-0,24%) Nasdaq Compositive
17.193,57 +60,44 (+0,35%) S&P 500
5.360,42 +13,43 (+0,25%)
Barclays PLC (BCS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117C00003000 | 2024-05-02 12:00PM EDT | 3.00 | 7.20 | 7.50 | 9.40 | 0.00 | - | 10 | 22 | 149.22% |
| BCS250117C00005000 | 2024-06-04 10:13AM EDT | 5.00 | 6.29 | 6.00 | 6.20 | 0.00 | - | 100 | 688 | 56.25% |
| BCS250117C00007000 | 2024-06-10 10:22AM EDT | 7.00 | 4.10 | 4.10 | 4.40 | -0.20 | -4.65% | 1 | 7,603 | 59.57% |
| BCS250117C00008000 | 2024-06-10 11:14AM EDT | 8.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 2 | 0 | 51.47% |
| BCS250117C00009000 | 2024-05-28 11:25AM EDT | 9.00 | 2.70 | 2.40 | 2.55 | 0.00 | - | 15 | 96 | 40.87% |
| BCS250117C00010000 | 2024-06-07 1:19PM EDT | 10.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 1,002 | 20,779 | 36.77% |
| BCS250117C00011000 | 2024-05-23 1:24PM EDT | 11.00 | 1.10 | 1.10 | 1.15 | 0.00 | - | 75 | 482 | 32.81% |
| BCS250117C00012000 | 2024-06-06 2:51PM EDT | 12.00 | 0.70 | 0.65 | 0.70 | 0.00 | - | 9 | 4,359 | 31.01% |
| BCS250117C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 20 | 22 | 31.54% |
| BCS250117C00015000 | 2024-05-30 11:01AM EDT | 15.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 3,932 | 30.86% |
| BCS250117C00016000 | 2024-05-20 3:22PM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 35.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117P00003000 | 2024-02-29 10:57AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 880 | 90.63% |
| BCS250117P00005000 | 2024-05-30 10:34AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,422 | 57.42% |
| BCS250117P00007000 | 2024-05-28 10:52AM EDT | 7.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 13 | 10,259 | 46.00% |
| BCS250117P00008000 | 2024-05-28 1:44PM EDT | 8.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 5 | 30 | 38.48% |
| BCS250117P00009000 | 2024-05-20 3:09PM EDT | 9.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 5 | 69 | 32.67% |
| BCS250117P00010000 | 2024-06-06 12:21PM EDT | 10.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 5,491 | 30.27% |
| BCS250117P00011000 | 2024-06-03 3:51PM EDT | 11.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 211 | 398 | 27.10% |
| BCS250117P00012000 | 2024-05-24 1:56PM EDT | 12.00 | 1.42 | 1.40 | 1.50 | 0.00 | - | 25 | 629 | 26.66% |
| BCS250117P00013000 | 2024-05-24 12:39PM EDT | 13.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 5 | 5 | 26.51% |
| BCS250117P00014000 | 2024-05-23 3:54PM EDT | 14.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 22 | 29 | 26.17% |
| BCS250117P00015000 | 2024-06-05 1:40PM EDT | 15.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 3 | 5 | 31.15% |
| BCS250117P00016000 | 2024-06-06 2:52PM EDT | 16.00 | 4.90 | 4.90 | 5.10 | 0.00 | - | 5 | 49 | 35.55% |
