Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.065,01 -942,98 (-1,57%)
Bloom Energy Corporation (BE)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621C00003000 | 2024-03-07 11:04AM EDT | 3.00 | 6.80 | 8.50 | 9.90 | 0.00 | - | 2 | 8 | 560.94% |
| BE240621C00005000 | 2024-04-17 12:24PM EDT | 5.00 | 4.80 | 5.30 | 6.50 | 0.00 | - | 13 | 29 | 169.53% |
| BE240621C00006000 | 2024-03-13 10:07AM EDT | 6.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 2 | 51 | 192.38% |
| BE240621C00007000 | 2024-04-23 12:44PM EDT | 7.00 | 2.95 | 3.60 | 5.40 | 0.00 | - | 10 | 18 | 169.53% |
| BE240621C00008000 | 2024-04-26 11:13AM EDT | 8.00 | 2.85 | 2.85 | 4.10 | +0.30 | +11.76% | 1 | 67 | 133.01% |
| BE240621C00009000 | 2024-04-26 3:58PM EDT | 9.00 | 2.20 | 2.15 | 2.30 | +0.79 | +56.03% | 50 | 448 | 83.30% |
| BE240621C00010000 | 2024-04-26 3:15PM EDT | 10.00 | 1.65 | 1.55 | 1.70 | +0.70 | +73.68% | 374 | 804 | 81.35% |
| BE240621C00011000 | 2024-04-26 1:56PM EDT | 11.00 | 1.15 | 1.10 | 1.20 | +0.55 | +91.67% | 120 | 1,610 | 79.79% |
| BE240621C00012000 | 2024-04-26 1:09PM EDT | 12.00 | 0.80 | 0.75 | 0.85 | +0.35 | +77.78% | 207 | 1,501 | 79.10% |
| BE240621C00013000 | 2024-04-26 3:39PM EDT | 13.00 | 0.54 | 0.55 | 0.60 | +0.29 | +116.00% | 270 | 1,065 | 80.57% |
| BE240621C00014000 | 2024-04-26 2:51PM EDT | 14.00 | 0.35 | 0.35 | 0.45 | +0.15 | +75.00% | 5 | 1,907 | 80.86% |
| BE240621C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 49 | 8,139 | 81.05% |
| BE240621C00016000 | 2024-04-24 11:31AM EDT | 16.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 16,752 | 82.42% |
| BE240621C00017000 | 2024-04-15 3:52PM EDT | 17.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 3,850 | 84.18% |
| BE240621C00018000 | 2024-04-04 1:02PM EDT | 18.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 195 | 83.59% |
| BE240621C00020000 | 2024-04-18 11:32AM EDT | 20.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 4,318 | 100.00% |
| BE240621C00022000 | 2024-04-08 10:36AM EDT | 22.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 260 | 106.25% |
| BE240621C00025000 | 2024-03-13 9:31AM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3,604 | 119.92% |
| BE240621C00027000 | 2024-01-19 4:03PM EDT | 27.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 45 | 67 | 196.58% |
| BE240621C00030000 | 2024-02-05 12:47PM EDT | 30.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 4 | 152 | 153.32% |
| BE240621C00032000 | 2024-04-24 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,147 | 118.75% |
| BE240621C00035000 | 2024-04-03 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 153.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621P00003000 | 2024-03-19 10:55AM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 18 | 1,192 | 202.34% |
| BE240621P00005000 | 2024-04-22 11:35AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 1,096 | 109.38% |
| BE240621P00006000 | 2024-04-25 11:13AM EDT | 6.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 9 | 190 | 99.80% |
| BE240621P00007000 | 2024-04-26 12:33PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 15 | 927 | 85.94% |
| BE240621P00008000 | 2024-04-25 9:30AM EDT | 8.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 8 | 2,108 | 81.25% |
| BE240621P00009000 | 2024-04-26 1:18PM EDT | 9.00 | 0.60 | 0.55 | 0.60 | -0.30 | -33.33% | 59 | 723 | 79.49% |
| BE240621P00010000 | 2024-04-26 2:40PM EDT | 10.00 | 1.01 | 0.95 | 1.05 | -0.36 | -26.28% | 56 | 932 | 79.69% |
| BE240621P00011000 | 2024-04-26 10:32AM EDT | 11.00 | 1.70 | 1.45 | 1.55 | -0.30 | -15.00% | 2 | 484 | 76.76% |
| BE240621P00012000 | 2024-04-26 11:34AM EDT | 12.00 | 2.32 | 2.10 | 2.20 | -0.28 | -10.77% | 7 | 527 | 75.98% |
| BE240621P00013000 | 2024-04-11 10:46AM EDT | 13.00 | 2.80 | 2.85 | 3.00 | 0.00 | - | 600 | 1,318 | 77.15% |
| BE240621P00014000 | 2024-04-16 1:04PM EDT | 14.00 | 4.21 | 3.60 | 3.90 | 0.00 | - | 1 | 245 | 76.95% |
| BE240621P00015000 | 2024-04-22 2:23PM EDT | 15.00 | 5.70 | 4.50 | 4.70 | 0.00 | - | 2 | 6,320 | 73.63% |
| BE240621P00016000 | 2024-03-19 1:17PM EDT | 16.00 | 7.06 | 6.20 | 8.00 | 0.00 | - | 1 | 251 | 190.04% |
| BE240621P00017000 | 2024-04-15 3:34PM EDT | 17.00 | 6.87 | 5.00 | 6.70 | 0.00 | - | 30 | 743 | 101.17% |
| BE240621P00018000 | 2024-01-26 11:15AM EDT | 18.00 | 5.70 | 7.50 | 11.00 | 0.00 | - | 98 | 1 | 219.14% |
| BE240621P00020000 | 2024-02-15 2:14PM EDT | 20.00 | 8.30 | 9.20 | 10.90 | 0.00 | - | 4 | 1 | 154.69% |
| BE240621P00022000 | 2023-11-10 3:14PM EDT | 22.00 | 11.70 | 8.30 | 8.50 | 0.00 | - | 18 | 3 | 0.00% |
| BE240621P00025000 | 2023-08-14 11:15AM EDT | 25.00 | 9.89 | 10.00 | 10.30 | 0.00 | - | - | 7 | 0.00% |
| BE240621P00030000 | 2024-03-25 9:39AM EDT | 30.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BE240621P00032000 | 2023-07-11 10:30AM EDT | 32.00 | 14.60 | 16.50 | 16.80 | 0.00 | - | - | 12 | 0.00% |
| BE240621P00035000 | 2024-04-26 12:35PM EDT | 35.00 | 24.50 | 22.80 | 26.10 | +0.75 | +3.16% | 10 | 0 | 139.06% |
