Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.260,38 +174,58 (+0,46%) Gold
2.349,30 +6,80 (+0,29%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.734,82 -686,64 (-1,14%)
Bloom Energy Corporation (BE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517C00003000 | 2024-04-09 11:48AM EDT | 3.00 | 8.95 | 7.30 | 7.70 | 0.00 | - | 2 | 10 | 376.56% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 330.08% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 4.40 | 4.80 | 0.00 | - | 4 | 139 | 155.47% |
| BE240517C00007000 | 2024-04-26 9:41AM EDT | 7.00 | 2.85 | 3.50 | 3.70 | +0.15 | +5.56% | 2 | 10 | 119.53% |
| BE240517C00008000 | 2024-04-23 10:04AM EDT | 8.00 | 2.45 | 2.60 | 2.70 | 0.00 | - | 5 | 266 | 98.83% |
| BE240517C00009000 | 2024-04-26 2:55PM EDT | 9.00 | 1.85 | 1.85 | 1.95 | +0.64 | +52.89% | 26 | 370 | 101.56% |
| BE240517C00010000 | 2024-04-26 3:08PM EDT | 10.00 | 1.25 | 1.25 | 1.30 | +0.51 | +68.92% | 165 | 2,882 | 100.00% |
| BE240517C00011000 | 2024-04-26 3:31PM EDT | 11.00 | 0.80 | 0.80 | 0.85 | +0.35 | +77.78% | 1,725 | 11,588 | 100.39% |
| BE240517C00012000 | 2024-04-26 3:14PM EDT | 12.00 | 0.50 | 0.45 | 0.50 | +0.26 | +108.33% | 793 | 2,720 | 96.48% |
| BE240517C00013000 | 2024-04-26 3:21PM EDT | 13.00 | 0.29 | 0.25 | 0.30 | +0.19 | +190.00% | 147 | 4,547 | 96.09% |
| BE240517C00014000 | 2024-04-26 1:48PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 66 | 1,160 | 99.61% |
| BE240517C00015000 | 2024-04-26 1:11PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 4 | 939 | 105.47% |
| BE240517C00016000 | 2024-04-26 1:49PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 2,735 | 106.25% |
| BE240517C00017000 | 2024-04-26 11:15AM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 124.61% |
| BE240517C00018000 | 2024-04-17 2:40PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 221 | 50.00% |
| BE240517C00019000 | 2024-03-18 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 250 | 145.31% |
| BE240517C00020000 | 2024-04-04 11:56AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 550 | 154.69% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 754 | 163.28% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 191.80% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 239.26% |
| BE240517C00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,837 | 183.59% |
| BE240517C00030000 | 2024-01-23 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517P00003000 | 2024-01-17 3:28PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 250.00% |
| BE240517P00005000 | 2024-04-16 12:00PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 393 | 153.13% |
| BE240517P00006000 | 2024-04-23 10:29AM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,913 | 157.81% |
| BE240517P00007000 | 2024-04-26 1:10PM EDT | 7.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 41 | 591 | 112.89% |
| BE240517P00008000 | 2024-04-26 3:13PM EDT | 8.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 46 | 1,309 | 105.08% |
| BE240517P00009000 | 2024-04-26 2:56PM EDT | 9.00 | 0.45 | 0.35 | 0.45 | -0.24 | -34.78% | 144 | 1,252 | 102.34% |
| BE240517P00010000 | 2024-04-26 3:13PM EDT | 10.00 | 0.71 | 0.75 | 0.80 | -0.69 | -49.29% | 133 | 1,772 | 100.59% |
| BE240517P00011000 | 2024-04-26 1:15PM EDT | 11.00 | 1.26 | 1.30 | 1.35 | -0.54 | -30.00% | 14 | 3,183 | 100.78% |
| BE240517P00012000 | 2024-04-26 11:34AM EDT | 12.00 | 2.15 | 1.95 | 2.05 | -0.68 | -24.03% | 5 | 651 | 99.61% |
| BE240517P00013000 | 2024-04-26 1:06PM EDT | 13.00 | 2.80 | 2.75 | 2.85 | -0.75 | -21.13% | 10 | 166 | 100.20% |
| BE240517P00014000 | 2024-04-26 10:31AM EDT | 14.00 | 4.00 | 3.60 | 3.80 | -0.88 | -18.03% | 1 | 111 | 104.69% |
| BE240517P00015000 | 2024-04-26 12:43PM EDT | 15.00 | 4.70 | 4.60 | 4.70 | -1.44 | -23.45% | 11 | 40 | 111.33% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 185.16% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 278.52% |
| BE240517P00018000 | 2023-12-15 1:21PM EDT | 18.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| BE240517P00019000 | 2024-01-11 10:40AM EDT | 19.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 7 | 56 | 0.00% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 324.41% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
