Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.663,41 +3.576,46 (+6,49%)
Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719C00080000 | 2024-03-18 9:38AM EDT | 80.00 | 12.85 | 13.70 | 18.00 | 0.00 | - | 3 | 3 | 46.97% |
| BECN240719C00085000 | 2024-03-27 3:27PM EDT | 85.00 | 13.61 | 14.80 | 17.20 | 0.00 | - | 1 | 1 | 58.08% |
| BECN240719C00090000 | 2024-04-24 3:25PM EDT | 90.00 | 11.10 | 8.40 | 11.30 | 0.00 | - | 1 | 10 | 47.16% |
| BECN240719C00095000 | 2024-04-25 2:21PM EDT | 95.00 | 7.40 | 5.40 | 6.00 | 0.00 | - | 7 | 9 | 31.72% |
| BECN240719C00100000 | 2024-05-03 3:34PM EDT | 100.00 | 3.40 | 1.60 | 3.40 | -2.30 | -40.35% | 6 | 74 | 28.99% |
| BECN240719C00105000 | 2024-04-30 3:54PM EDT | 105.00 | 3.19 | 1.60 | 1.90 | 0.00 | - | 1 | 83 | 28.53% |
| BECN240719C00110000 | 2024-04-30 3:54PM EDT | 110.00 | 2.03 | 0.70 | 2.05 | 0.00 | - | 2 | 120 | 36.89% |
| BECN240719C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 1.84 | 0.30 | 3.80 | 0.00 | - | 1 | 51 | 56.01% |
| BECN240719C00120000 | 2024-04-10 11:45AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 32 | 43 | 52.12% |
| BECN240719C00130000 | 2024-03-21 2:14PM EDT | 130.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 29 | 29 | 48.15% |
| BECN240719C00145000 | 2024-04-11 10:20AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.39% |
| BECN240719C00150000 | 2024-04-11 10:29AM EDT | 150.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 30 | 55.81% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719P00040000 | 2024-02-06 10:30AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| BECN240719P00045000 | 2024-02-06 10:30AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BECN240719P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BECN240719P00065000 | 2024-02-13 10:30AM EDT | 65.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | - | 10 | 84.35% |
| BECN240719P00075000 | 2024-04-26 12:04PM EDT | 75.00 | 0.43 | 0.10 | 4.70 | 0.00 | - | 2 | 8 | 60.30% |
| BECN240719P00080000 | 2024-05-02 10:08AM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 6 | 88 | 33.62% |
| BECN240719P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 2.90 | 0.95 | 1.20 | 0.00 | - | 6 | 50 | 29.05% |
| BECN240719P00090000 | 2024-05-03 3:50PM EDT | 90.00 | 2.10 | 1.60 | 2.30 | -0.10 | -4.55% | 43 | 50 | 27.43% |
