Deutsche Märkte geschlossen

Bloom Energy Corporation (BE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,98-0,14 (-0,96%)
Ab 1:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BE200821C000010002020-07-09 7:53PM EDT1.003.8512.0016.900.00-100.00%
BE200821C000020002020-07-09 7:53PM EDT2.004.5515.2015.900.00-100.00%
BE200821C000030002020-06-23 1:42PM EDT3.006.2014.3015.500.00-100.00%
BE200821C000040002020-07-31 10:07AM EDT4.008.179.7010.500.00-227354.69%
BE200821C000050002020-07-23 10:04AM EDT5.0013.008.809.300.00-113264.06%
BE200821C000060002020-07-29 2:12PM EDT6.006.297.808.300.00-368220.31%
BE200821C000070002020-08-04 2:36PM EDT7.007.106.907.400.00-7766225.78%
BE200821C000080002020-08-03 12:57PM EDT8.005.356.006.200.00-33208172.66%
BE200821C000090002020-08-04 3:31PM EDT9.005.305.005.400.00-31,741167.19%
BE200821C000100002020-08-04 2:46PM EDT10.004.274.004.300.00-141,603125.39%
BE200821C000110002020-08-05 11:35AM EDT11.003.383.103.40+0.08+2.42%10509114.06%
BE200821C000120002020-08-05 11:57AM EDT12.002.352.302.50-0.15-6.00%871,297102.73%
BE200821C000130002020-08-05 12:02PM EDT13.001.741.651.85-0.08-4.40%52,344102.93%
BE200821C000140002020-08-05 12:13PM EDT14.001.231.151.25-0.10-7.52%482,282100.39%
BE200821C000150002020-08-05 12:29PM EDT15.000.800.800.85-0.10-11.11%2232,045101.95%
BE200821C000160002020-08-05 12:27PM EDT16.000.550.550.60-0.10-15.38%432,849104.88%
BE200821C000170002020-08-05 11:54AM EDT17.000.360.300.40-0.06-14.29%342,006102.34%
BE200821C000180002020-08-05 12:27PM EDT18.000.250.200.30-0.11-30.56%111,934106.45%
BE200821C000190002020-08-05 10:14AM EDT19.000.200.150.25-0.05-20.00%71,019113.28%
BE200821C000200002020-08-05 12:34PM EDT20.000.100.100.15-0.05-33.33%2,28714,173112.50%
BE200821C000210002020-08-05 11:31AM EDT21.000.100.050.15-0.05-33.33%601,251117.58%
BE200821C000220002020-08-04 11:52AM EDT22.000.100.000.450.00-4308153.13%
BE200821C000230002020-07-30 2:46PM EDT23.000.100.000.500.00-6251167.97%
BE200821C000240002020-08-04 12:11PM EDT24.000.070.000.000.00-244850.00%
BE200821C000250002020-08-04 2:20PM EDT25.000.040.000.050.00-42463123.44%
BE200821C000260002020-08-04 1:33PM EDT26.000.050.000.500.00-1501195.70%
BE200821C000270002020-08-05 10:50AM EDT27.000.100.050.10+0.05+100.00%11,053160.94%
BE200821C000300002020-08-03 2:29PM EDT30.000.040.000.100.00-101,349169.53%
BE200821C000350002020-07-30 9:30AM EDT35.000.050.000.050.00-1541179.69%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BE200821P000010002020-07-31 10:03AM EDT1.000.020.000.050.00-1063581.25%
BE200821P000020002020-07-31 12:33PM EDT2.000.040.000.050.00-1333418.75%
BE200821P000030002020-06-22 9:30AM EDT3.000.100.000.050.00-719331.25%
BE200821P000040002020-07-23 9:30AM EDT4.000.050.000.050.00-50109271.88%
BE200821P000050002020-07-29 3:40PM EDT5.000.050.000.050.00-11,264225.00%
BE200821P000060002020-07-29 3:38PM EDT6.000.050.000.100.00-202,912210.94%
BE200821P000070002020-07-30 9:30AM EDT7.000.050.000.150.00-10754189.84%
BE200821P000080002020-08-03 3:24PM EDT8.000.050.000.050.00-2939129.69%
BE200821P000090002020-08-05 9:30AM EDT9.000.150.000.15+0.05+50.00%21505128.91%
BE200821P000100002020-08-05 11:04AM EDT10.000.100.050.150.00-13669110.16%
BE200821P000110002020-08-04 3:28PM EDT11.000.200.150.250.00-384,139103.52%
BE200821P000120002020-08-05 9:30AM EDT12.000.350.350.40-0.05-12.50%31,31598.05%
BE200821P000130002020-08-05 12:27PM EDT13.000.700.650.75-0.05-6.67%142,88997.07%
BE200821P000140002020-08-05 12:25PM EDT14.001.151.101.20-0.09-7.26%258394.92%
BE200821P000150002020-08-05 12:29PM EDT15.001.801.701.85-0.07-3.74%590496.29%
BE200821P000160002020-08-04 11:44AM EDT16.002.462.452.650.00-12325101.17%
BE200821P000170002020-08-05 10:51AM EDT17.003.303.203.40+0.30+10.00%328494.73%
BE200821P000180002020-08-04 10:12AM EDT18.004.554.104.300.00-318797.27%
BE200821P000190002020-07-31 9:43AM EDT19.006.605.005.200.00-17091.80%
BE200821P000200002020-07-29 12:13PM EDT20.007.305.906.200.00-619187.50%
BE200821P000210002020-07-31 10:40AM EDT21.009.106.907.100.00-16113.67%
BE200821P000230002020-07-23 9:34AM EDT23.006.008.909.200.00--1114.06%
BE200821P000240002020-07-16 1:16PM EDT24.007.709.9010.100.00-22141.41%
BE200821P000250002020-07-29 9:36AM EDT25.0010.0010.8011.200.00--1174.61%
BE200821P000260002020-07-09 7:53PM EDT26.0013.208.909.400.00--10.00%
BE200821P000270002020-07-24 9:42AM EDT27.0011.4012.8013.100.00-13164.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen