Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.114,89 -1.992,04 (-3,21%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Bloom Energy Corporation (BE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 6.30 | 6.80 | 0.00 | - | 1 | 10 | 328.13% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 471.09% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 4 | 139 | 118.75% |
| BE240517C00007000 | 2024-04-23 9:46AM EDT | 7.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | 1 | 8 | 118.36% |
| BE240517C00008000 | 2024-04-23 10:04AM EDT | 8.00 | 2.45 | 1.90 | 2.00 | 0.00 | - | 5 | 266 | 100.59% |
| BE240517C00009000 | 2024-04-24 3:55PM EDT | 9.00 | 1.25 | 1.25 | 1.35 | -0.30 | -19.35% | 14 | 341 | 99.41% |
| BE240517C00010000 | 2024-04-24 3:13PM EDT | 10.00 | 0.77 | 0.75 | 0.85 | -0.20 | -20.62% | 206 | 2,647 | 96.68% |
| BE240517C00011000 | 2024-04-24 1:54PM EDT | 11.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 138 | 11,526 | 93.55% |
| BE240517C00012000 | 2024-04-24 10:16AM EDT | 12.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 314 | 2,580 | 96.68% |
| BE240517C00013000 | 2024-04-24 3:13PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 3 | 4,546 | 91.41% |
| BE240517C00014000 | 2024-04-24 11:32AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 3 | 1,159 | 94.53% |
| BE240517C00015000 | 2024-04-23 3:17PM EDT | 15.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 7 | 924 | 107.03% |
| BE240517C00016000 | 2024-04-22 1:04PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,735 | 110.16% |
| BE240517C00017000 | 2024-04-22 2:37PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 169 | 137.11% |
| BE240517C00018000 | 2024-04-17 2:40PM EDT | 18.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 221 | 115.63% |
| BE240517C00019000 | 2024-03-18 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 250 | 156.25% |
| BE240517C00020000 | 2024-04-04 11:56AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 550 | 165.23% |
| BE240517C00021000 | 2024-04-01 9:59AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 86 | 754 | 173.44% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 202.34% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 250.78% |
| BE240517C00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,837 | 192.19% |
| 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 | 226.56% |
| BE240517P00005000 | 2024-04-16 12:00PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 393 | 134.38% |
| BE240517P00006000 | 2024-04-23 10:29AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,913 | 114.84% |
| BE240517P00007000 | 2024-04-24 2:37PM EDT | 7.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 11 | 579 | 104.69% |
| BE240517P00008000 | 2024-04-24 3:32PM EDT | 8.00 | 0.27 | 0.25 | 0.30 | +0.01 | +3.85% | 360 | 1,137 | 95.31% |
| BE240517P00009000 | 2024-04-24 3:45PM EDT | 9.00 | 0.65 | 0.60 | 0.65 | +0.12 | +22.64% | 180 | 1,074 | 95.70% |
| BE240517P00010000 | 2024-04-24 3:55PM EDT | 10.00 | 1.10 | 1.05 | 1.15 | +0.07 | +6.80% | 240 | 1,673 | 90.63% |
| BE240517P00011000 | 2024-04-24 10:41AM EDT | 11.00 | 1.80 | 1.75 | 1.90 | +0.19 | +11.80% | 56 | 3,199 | 95.31% |
| BE240517P00012000 | 2024-04-24 1:25PM EDT | 12.00 | 2.65 | 2.55 | 2.65 | +0.20 | +8.16% | 100 | 738 | 91.80% |
| BE240517P00013000 | 2024-04-24 9:58AM EDT | 13.00 | 3.55 | 3.40 | 3.60 | +0.35 | +10.94% | 3 | 166 | 94.14% |
| BE240517P00014000 | 2024-04-04 10:16AM EDT | 14.00 | 2.45 | 3.00 | 4.60 | 0.00 | - | 33 | 164 | 127.73% |
| BE240517P00015000 | 2024-02-29 12:05PM EDT | 15.00 | 6.14 | 4.00 | 4.20 | 0.00 | - | 5 | 40 | 0.00% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 105.47% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 193.36% |
| 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 | 234.38% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
