Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.384,89 +1.426,60 (+2,64%) CMC Crypto 200
1.276,56 +5,82 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517C00085000 | 2024-04-26 11:52AM EDT | 85.00 | 14.20 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 58.45% |
| BECN240517C00090000 | 2024-04-02 3:10PM EDT | 90.00 | 10.71 | 6.70 | 10.10 | 0.00 | - | 1 | 0 | 70.95% |
| BECN240517C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 5.82 | 4.20 | 5.20 | 0.00 | - | 1 | 57 | 47.39% |
| BECN240517C00100000 | 2024-05-02 3:56PM EDT | 100.00 | 2.50 | 2.05 | 2.60 | +0.05 | +2.04% | 11 | 385 | 44.97% |
| BECN240517C00105000 | 2024-04-30 3:17PM EDT | 105.00 | 0.95 | 0.50 | 1.00 | -0.16 | -14.41% | 3 | 104 | 42.09% |
| BECN240517C00110000 | 2024-05-02 3:49PM EDT | 110.00 | 0.40 | 0.20 | 0.90 | -1.45 | -78.38% | 276 | 2 | 54.83% |
| BECN240517C00120000 | 2024-03-19 9:55AM EDT | 120.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.50% |
| BECN240517C00125000 | 2024-03-26 2:16PM EDT | 125.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 15 | 4 | 120.85% |
| BECN240517C00135000 | 2024-03-28 11:13AM EDT | 135.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 142.92% |
| BECN240517C00140000 | 2024-03-26 2:14PM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 152.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 114.11% |
| BECN240517P00085000 | 2024-05-02 3:59PM EDT | 85.00 | 0.45 | 0.15 | 0.55 | +0.05 | +12.50% | 277 | 23 | 53.76% |
| BECN240517P00090000 | 2024-05-02 3:56PM EDT | 90.00 | 0.85 | 0.60 | 0.95 | -0.30 | -26.09% | 65 | 1 | 44.68% |
| BECN240517P00095000 | 2024-05-02 3:59PM EDT | 95.00 | 2.25 | 1.95 | 2.30 | 0.00 | - | 277 | 8 | 42.46% |
| BECN240517P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 4.70 | 3.80 | 5.00 | 0.00 | - | 5 | 14 | 43.97% |
