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
59.639,59 +837,79 (+1,42%)
Bloom Energy Corporation (BE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240816C00003000 | 2024-03-07 11:12AM EDT | 3.00 | 6.90 | 8.50 | 9.30 | 0.00 | - | 1 | 1 | 348.83% |
| BE240816C00006000 | 2024-04-26 1:57PM EDT | 6.00 | 4.70 | 4.70 | 5.60 | +0.70 | +17.50% | 10 | 2 | 119.92% |
| BE240816C00007000 | 2024-04-26 11:15AM EDT | 7.00 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 1 | 20 | 84.18% |
| BE240816C00008000 | 2024-04-17 10:15AM EDT | 8.00 | 2.75 | 3.20 | 3.40 | 0.00 | - | 1 | 17 | 83.98% |
| BE240816C00009000 | 2024-04-26 11:15AM EDT | 9.00 | 2.55 | 2.60 | 2.70 | +0.70 | +37.84% | 1 | 414 | 81.25% |
| BE240816C00010000 | 2024-04-26 12:03PM EDT | 10.00 | 2.00 | 2.05 | 2.15 | +0.60 | +42.86% | 8 | 1,701 | 79.39% |
| BE240816C00011000 | 2024-04-26 2:30PM EDT | 11.00 | 1.55 | 1.60 | 1.70 | +0.50 | +47.62% | 96 | 1,429 | 78.17% |
| BE240816C00012000 | 2024-04-26 2:25PM EDT | 12.00 | 1.20 | 1.20 | 1.35 | +0.46 | +62.16% | 644 | 2,452 | 76.86% |
| BE240816C00013000 | 2024-04-26 2:10PM EDT | 13.00 | 0.95 | 0.95 | 1.20 | +0.35 | +58.33% | 8 | 1,613 | 80.08% |
| BE240816C00014000 | 2024-04-26 12:55PM EDT | 14.00 | 0.73 | 0.70 | 0.80 | +0.35 | +92.11% | 53 | 480 | 75.20% |
| BE240816C00015000 | 2024-04-26 3:37PM EDT | 15.00 | 0.55 | 0.55 | 0.60 | +0.26 | +89.66% | 110 | 480 | 74.90% |
| BE240816C00016000 | 2024-04-25 12:42PM EDT | 16.00 | 0.23 | 0.40 | 0.50 | 0.00 | - | 1 | 540 | 75.20% |
| BE240816C00017000 | 2024-04-23 11:09AM EDT | 17.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 1 | 97 | 75.29% |
| BE240816C00018000 | 2024-04-26 3:52PM EDT | 18.00 | 0.27 | 0.25 | 0.40 | -0.08 | -22.86% | 1 | 89 | 79.20% |
| BE240816C00019000 | 2024-04-18 2:09PM EDT | 19.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 146 | 76.56% |
| BE240816C00020000 | 2024-03-08 12:13PM EDT | 20.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 3 | 16 | 97.75% |
| BE240816C00021000 | 2024-03-08 11:35AM EDT | 21.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 95.51% |
| BE240816C00022000 | 2024-03-18 11:07AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 111 | 75.39% |
| BE240816C00023000 | 2024-02-23 2:45PM EDT | 23.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 85.35% |
| BE240816C00025000 | 2024-04-09 12:35PM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 88.67% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240816P00003000 | 2024-03-19 10:54AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 5 | 143.75% |
| BE240816P00005000 | 2024-04-22 12:46PM EDT | 5.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 148 | 94.73% |
| BE240816P00006000 | 2024-04-26 1:06PM EDT | 6.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 15 | 346 | 84.96% |
| BE240816P00007000 | 2024-04-24 2:40PM EDT | 7.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 6 | 381 | 80.08% |
| BE240816P00008000 | 2024-04-26 3:37PM EDT | 8.00 | 0.60 | 0.55 | 0.65 | -0.23 | -27.71% | 16 | 3,194 | 77.73% |
| BE240816P00009000 | 2024-04-26 12:02PM EDT | 9.00 | 0.97 | 0.90 | 1.00 | -0.38 | -28.15% | 4 | 2,193 | 76.17% |
| BE240816P00010000 | 2024-04-26 1:06PM EDT | 10.00 | 1.40 | 1.30 | 1.45 | -0.35 | -20.00% | 23 | 4,088 | 73.73% |
| BE240816P00011000 | 2024-04-26 11:57AM EDT | 11.00 | 2.00 | 1.85 | 1.95 | -0.35 | -14.89% | 15 | 563 | 71.68% |
| BE240816P00012000 | 2024-04-25 2:16PM EDT | 12.00 | 3.23 | 2.50 | 2.60 | 0.00 | - | 20 | 1,989 | 71.48% |
| BE240816P00013000 | 2024-04-26 9:36AM EDT | 13.00 | 3.90 | 3.10 | 3.30 | +1.15 | +41.82% | 35 | 997 | 67.77% |
| BE240816P00014000 | 2024-04-08 3:52PM EDT | 14.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 27 | 37 | 67.97% |
| BE240816P00015000 | 2024-04-08 3:47PM EDT | 15.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 8 | 51 | 65.23% |
| BE240816P00016000 | 2024-02-13 11:05AM EDT | 16.00 | 5.30 | 7.10 | 7.30 | 0.00 | - | 1 | 193 | 139.36% |
| BE240816P00017000 | 2024-02-13 10:38AM EDT | 17.00 | 6.00 | 8.00 | 8.20 | 0.00 | - | 1 | 21 | 142.33% |
| BE240816P00018000 | 2024-03-13 2:53PM EDT | 18.00 | 8.00 | 7.00 | 7.60 | 0.00 | - | 1 | 2 | 69.53% |
| BE240816P00019000 | 2023-12-22 10:34AM EDT | 19.00 | 5.60 | 7.30 | 9.00 | 0.00 | - | 7 | 7 | 101.86% |
| BE240816P00020000 | 2024-02-08 11:05AM EDT | 20.00 | 8.90 | 9.70 | 10.20 | 0.00 | - | - | 0 | 104.00% |
| BE240816P00022000 | 2024-02-15 4:42PM EDT | 22.00 | 10.30 | 12.60 | 13.10 | 0.00 | - | 3 | 0 | 159.77% |
