Deutsche Märkte schließen in 1 Stunde 30 Minute
DAX
18.680,77 -88,19 (-0,47%) Euro Stoxx 50
5.037,05 -37,29 (-0,73%) Dow Jones 30
39.838,40 +31,63 (+0,08%) Gold
2.430,50 -8,00 (-0,33%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
65.027,40 +3.220,87 (+5,21%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:00AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240524C00012000 | 2024-04-08 11:18AM EDT | 12.00 | 2.48 | 4.45 | 4.55 | 0.00 | - | - | 1 | 0.00% |
| BEKE240524C00012500 | 2024-05-15 11:20AM EDT | 12.50 | 5.80 | 5.65 | 6.50 | 0.00 | - | 1 | 24 | 181.25% |
| BEKE240524C00013000 | 2024-04-16 1:05PM EDT | 13.00 | 0.82 | 6.35 | 6.60 | 0.00 | - | - | 1 | 361.72% |
| BEKE240524C00013500 | 2024-04-18 10:02AM EDT | 13.50 | 0.49 | 4.90 | 8.05 | 0.00 | - | - | 8 | 444.14% |
| BEKE240524C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 5.75 | 4.65 | 6.55 | 0.00 | - | 1 | 319 | 337.89% |
| BEKE240524C00014500 | 2024-05-15 3:31PM EDT | 14.50 | 3.74 | 4.25 | 4.85 | 0.00 | - | 7 | 109 | 160.94% |
| BEKE240524C00015000 | 2024-05-03 9:41AM EDT | 15.00 | 2.15 | 3.90 | 4.00 | 0.00 | - | 10 | 268 | 109.38% |
| BEKE240524C00015500 | 2024-05-16 2:03PM EDT | 15.50 | 3.60 | 2.79 | 4.90 | 0.00 | - | 1 | 301 | 209.38% |
| BEKE240524C00016000 | 2024-05-15 1:07PM EDT | 16.00 | 2.19 | 2.81 | 3.05 | 0.00 | - | 50 | 96 | 111.72% |
| BEKE240524C00016500 | 2024-05-20 9:46AM EDT | 16.50 | 2.82 | 2.43 | 2.71 | 0.00 | - | 50 | 394 | 102.34% |
| BEKE240524C00017000 | 2024-05-20 11:58AM EDT | 17.00 | 2.09 | 2.00 | 2.09 | 0.00 | - | 2 | 649 | 78.13% |
| BEKE240524C00017500 | 2024-05-16 10:40AM EDT | 17.50 | 1.64 | 1.44 | 1.83 | 0.00 | - | 100 | 207 | 83.20% |
| BEKE240524C00018000 | 2024-05-20 10:10AM EDT | 18.00 | 1.46 | 1.20 | 1.28 | 0.00 | - | 406 | 625 | 81.45% |
| BEKE240524C00018500 | 2024-05-20 2:41PM EDT | 18.50 | 0.96 | 0.84 | 0.99 | 0.00 | - | 49 | 616 | 82.23% |
| BEKE240524C00019000 | 2024-05-20 3:31PM EDT | 19.00 | 0.72 | 0.66 | 0.73 | 0.00 | - | 456 | 971 | 88.67% |
| BEKE240524C00019500 | 2024-05-21 9:37AM EDT | 19.50 | 0.45 | 0.48 | 0.55 | -0.06 | -11.76% | 100 | 434 | 92.58% |
| BEKE240524C00020000 | 2024-05-20 1:25PM EDT | 20.00 | 0.36 | 0.29 | 0.36 | 0.00 | - | 780 | 1,272 | 88.67% |
| BEKE240524C00020500 | 2024-05-20 3:57PM EDT | 20.50 | 0.26 | 0.22 | 0.30 | 0.00 | - | 393 | 1,353 | 96.88% |
| BEKE240524C00021000 | 2024-05-20 3:57PM EDT | 21.00 | 0.18 | 0.14 | 0.43 | 0.00 | - | 273 | 1,071 | 117.58% |
| BEKE240524C00021500 | 2024-05-20 9:44AM EDT | 21.50 | 0.19 | 0.10 | 0.32 | 0.00 | - | 50 | 212 | 119.14% |
| BEKE240524C00022000 | 2024-05-20 3:27PM EDT | 22.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 276 | 281 | 107.03% |
| BEKE240524C00022500 | 2024-05-17 1:01PM EDT | 22.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 85 | 101 | 118.36% |
| BEKE240524C00023000 | 2024-05-20 10:03AM EDT | 23.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 61 | 62 | 113.28% |
| BEKE240524C00023500 | 2024-05-17 10:36AM EDT | 23.50 | 0.14 | 0.02 | 0.08 | 0.00 | - | 11 | 33 | 120.31% |
| BEKE240524C00024500 | 2024-05-17 9:50AM EDT | 24.50 | 0.12 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 141.41% |
| BEKE240524C00027000 | 2024-05-17 11:40AM EDT | 27.00 | 0.01 | 0.01 | 0.13 | -0.05 | -83.33% | 1 | 2 | 190.63% |
| BEKE240524C00031000 | 2024-05-17 1:44PM EDT | 31.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 22 | 22 | 380.08% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240524P00010000 | 2024-04-22 10:58AM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 40 | 500.00% |
| BEKE240524P00010500 | 2024-04-12 11:20AM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 17 | 468.75% |
| BEKE240524P00011000 | 2024-04-25 3:58PM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 60 | 79 | 439.06% |
| BEKE240524P00012000 | 2024-05-20 9:40AM EDT | 12.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 3 | 8 | 440.23% |
| BEKE240524P00012500 | 2024-05-20 11:32AM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 135 | 356.25% |
| BEKE240524P00013000 | 2024-05-03 10:12AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 331.25% |
| BEKE240524P00013500 | 2024-05-03 10:12AM EDT | 13.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 10 | 220 | 307.42% |
| BEKE240524P00014000 | 2024-05-08 9:52AM EDT | 14.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 10 | 53 | 185.94% |
| BEKE240524P00014500 | 2024-05-06 10:30AM EDT | 14.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 203 | 258.59% |
| BEKE240524P00015000 | 2024-05-06 11:32AM EDT | 15.00 | 0.16 | 0.01 | 0.53 | 0.00 | - | 2 | 5 | 210.55% |
| BEKE240524P00015500 | 2024-05-21 9:36AM EDT | 15.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 13 | 32 | 106.25% |
| BEKE240524P00016000 | 2024-05-21 9:38AM EDT | 16.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 62 | 100.00% |
| BEKE240524P00016500 | 2024-05-21 9:34AM EDT | 16.50 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1 | 116 | 92.19% |
| BEKE240524P00017000 | 2024-05-21 9:30AM EDT | 17.00 | 0.13 | 0.08 | 0.12 | +0.04 | +44.44% | 16 | 440 | 89.84% |
| BEKE240524P00017500 | 2024-05-20 12:58PM EDT | 17.50 | 0.20 | 0.16 | 0.39 | 0.00 | - | 28 | 412 | 106.45% |
| BEKE240524P00018000 | 2024-05-20 3:59PM EDT | 18.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 48 | 193 | 89.84% |
| BEKE240524P00018500 | 2024-05-20 2:29PM EDT | 18.50 | 0.50 | 0.48 | 0.55 | 0.00 | - | 119 | 141 | 93.55% |
| BEKE240524P00019000 | 2024-05-20 2:39PM EDT | 19.00 | 0.74 | 0.74 | 0.85 | 0.00 | - | 108 | 429 | 99.22% |
| BEKE240524P00019500 | 2024-05-20 11:10AM EDT | 19.50 | 0.94 | 0.55 | 1.08 | 0.00 | - | 25 | 93 | 64.45% |
| BEKE240524P00020000 | 2024-05-20 2:26PM EDT | 20.00 | 1.39 | 1.19 | 1.49 | 0.00 | - | 323 | 412 | 88.67% |
| BEKE240524P00020500 | 2024-05-20 10:12AM EDT | 20.50 | 1.63 | 1.75 | 1.87 | 0.00 | - | 534 | 534 | 102.73% |
| BEKE240524P00021000 | 2024-05-20 10:07AM EDT | 21.00 | 1.93 | 2.16 | 2.42 | 0.00 | - | 300 | 400 | 116.02% |
