Deutsche Märkte schließen in 44 Minuten
DAX
18.627,40 +129,46 (+0,70%) Euro Stoxx 50
5.014,21 +30,54 (+0,61%) Dow Jones 30
38.557,42 -128,90 (-0,33%) Gold
2.362,00 +16,20 (+0,69%) EUR/USD
1,0878 +0,0024 (+0,22%) Bitcoin EUR
63.614,27 +920,66 (+1,47%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621C00002350 | 2024-05-16 1:59PM EDT | 2.35 | 16.75 | 13.85 | 16.55 | 0.00 | - | 15 | 15 | 819.53% |
| BEKE240621C00002500 | 2023-07-31 2:02PM EDT | 2.50 | 15.00 | 13.10 | 13.35 | 0.00 | - | - | 15 | 0.00% |
| BEKE240621C00004850 | 2023-08-22 9:37AM EDT | 4.85 | 9.75 | 11.15 | 11.30 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00005000 | 2023-08-22 9:37AM EDT | 5.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00007350 | 2023-12-22 12:23PM EDT | 7.35 | 8.50 | 7.10 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| BEKE240621C00007500 | 2023-07-26 1:29PM EDT | 7.50 | 10.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 0.00% |
| BEKE240621C00009850 | 2024-05-02 2:08PM EDT | 9.85 | 7.00 | 5.50 | 8.90 | 0.00 | - | 3 | 5 | 166.41% |
| BEKE240621C00010000 | 2023-09-05 11:44AM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BEKE240621C00011000 | 2024-05-14 11:09AM EDT | 11.00 | 6.84 | 5.85 | 7.60 | 0.00 | - | 1 | 4 | 233.01% |
| BEKE240621C00012350 | 2024-05-23 12:48PM EDT | 12.35 | 4.91 | 4.25 | 4.70 | 0.00 | - | 5 | 465 | 107.42% |
| BEKE240621C00012500 | 2023-09-12 11:18AM EDT | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BEKE240621C00013000 | 2024-05-31 10:33AM EDT | 13.00 | 4.20 | 2.68 | 5.30 | 0.00 | - | 9 | 9 | 83.59% |
| BEKE240621C00014850 | 2024-06-03 10:09AM EDT | 14.85 | 2.18 | 2.08 | 2.25 | -0.12 | -5.22% | 14 | 22,388 | 52.15% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| BEKE240621C00015500 | 2024-05-30 9:51AM EDT | 15.50 | 1.70 | 1.35 | 1.60 | 0.00 | - | 14 | 11 | 47.85% |
| BEKE240621C00016000 | 2024-05-24 10:53AM EDT | 16.00 | 1.16 | 1.16 | 1.21 | 0.00 | - | 4 | 3,347 | 45.51% |
| BEKE240621C00016500 | 2024-05-24 12:25PM EDT | 16.50 | 0.84 | 0.84 | 0.88 | 0.00 | - | 16 | 150 | 44.34% |
| BEKE240621C00017000 | 2024-05-29 11:10AM EDT | 17.00 | 0.62 | 0.42 | 0.62 | 0.00 | - | 79 | 438 | 43.95% |
| BEKE240621C00017350 | 2024-05-31 3:46PM EDT | 17.35 | 0.52 | 0.41 | 0.47 | 0.00 | - | 2 | 17,418 | 43.65% |
| BEKE240621C00017500 | 2024-05-23 3:36PM EDT | 17.50 | 0.57 | 0.35 | 0.42 | 0.00 | - | 50 | 41 | 43.85% |
| BEKE240621C00018000 | 2024-05-30 2:27PM EDT | 18.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 20 | 762 | 45.12% |
| BEKE240621C00018500 | 2024-05-31 10:10AM EDT | 18.50 | 0.29 | 0.17 | 0.20 | 0.00 | - | 10 | 11 | 46.48% |
| BEKE240621C00019000 | 2024-05-30 3:58PM EDT | 19.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 7 | 2,705 | 49.02% |
| BEKE240621C00019500 | 2024-05-23 3:58PM EDT | 19.50 | 0.17 | 0.08 | 0.11 | 0.00 | - | - | 6 | 51.17% |
| BEKE240621C00019850 | 2024-05-28 1:56PM EDT | 19.85 | 0.13 | 0.06 | 0.10 | 0.00 | - | 11 | 14,568 | 51.17% |
| BEKE240621C00020000 | 2024-05-31 11:58AM EDT | 20.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 524 | 138 | 51.17% |
| BEKE240621C00020500 | 2024-05-22 12:32PM EDT | 20.50 | 0.53 | 0.04 | 0.08 | 0.00 | - | - | 1 | 54.69% |
| BEKE240621C00021000 | 2024-05-31 3:46PM EDT | 21.00 | 0.04 | 0.02 | 0.43 | 0.00 | - | 3 | 4,593 | 83.59% |
| BEKE240621C00022000 | 2024-05-23 10:00AM EDT | 22.00 | 0.07 | 0.01 | 0.48 | 0.00 | - | - | 25 | 97.66% |
| BEKE240621C00022350 | 2024-05-31 11:43AM EDT | 22.35 | 0.02 | 0.01 | 0.58 | 0.00 | - | 302 | 11,199 | 107.23% |
| BEKE240621C00022500 | 2023-09-11 2:48PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 183 | 709 | 25.00% |
| BEKE240621C00024000 | 2024-05-22 11:46AM EDT | 24.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | - | 17 | 117.19% |
| BEKE240621C00024850 | 2024-05-23 12:16PM EDT | 24.85 | 0.01 | 0.00 | 0.31 | 0.00 | - | 32 | 3,368 | 113.28% |
| BEKE240621C00025000 | 2023-09-01 3:49PM EDT | 25.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 50.00% |
| BEKE240621C00029850 | 2024-05-17 1:45PM EDT | 29.85 | 0.08 | 0.00 | 0.47 | 0.00 | - | 132 | 283 | 164.84% |
| BEKE240621C00030000 | 2023-09-01 9:59AM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| BEKE240621C00034850 | 2024-01-16 3:43PM EDT | 34.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 128.13% |
| BEKE240621C00035000 | 2023-09-06 9:30AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621P00002350 | 2023-09-18 12:04AM EDT | 2.35 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00002500 | 2023-07-25 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 71 | 396.88% |
| BEKE240621P00004850 | 2023-10-12 9:30AM EDT | 4.85 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 19 | 240.63% |
| BEKE240621P00005000 | 2023-08-14 1:29PM EDT | 5.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 307.81% |
| BEKE240621P00007350 | 2024-04-01 1:36PM EDT | 7.35 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 32 | 254.69% |
| BEKE240621P00007500 | 2023-09-12 10:39AM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| BEKE240621P00009850 | 2024-04-24 12:38PM EDT | 9.85 | 0.04 | 0.00 | 0.95 | 0.00 | - | 24 | 37 | 222.66% |
| BEKE240621P00010000 | 2023-09-06 10:15AM EDT | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| BEKE240621P00011000 | 2024-04-30 10:59AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| BEKE240621P00012350 | 2024-05-16 3:39PM EDT | 12.35 | 0.11 | 0.00 | 0.50 | 0.00 | - | 41 | 7,750 | 120.31% |
| BEKE240621P00012500 | 2023-09-12 1:50PM EDT | 12.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,532 | 25.00% |
| BEKE240621P00014500 | 2024-05-31 3:53PM EDT | 14.50 | 0.04 | 0.02 | 1.14 | 0.00 | - | 100 | 602 | 103.71% |
| BEKE240621P00014850 | 2024-05-23 3:55PM EDT | 14.85 | 0.11 | 0.05 | 0.08 | 0.00 | - | 1,015 | 9,081 | 44.53% |
| BEKE240621P00015000 | 2024-05-28 10:40AM EDT | 15.00 | 0.14 | 0.05 | 0.09 | 0.00 | - | 10 | 2,010 | 43.36% |
| BEKE240621P00016000 | 2024-06-03 9:40AM EDT | 16.00 | 0.23 | 0.24 | 0.27 | -0.02 | -8.00% | 200 | 3,957 | 40.92% |
| BEKE240621P00016500 | 2024-05-31 12:47PM EDT | 16.50 | 0.41 | 0.41 | 0.44 | 0.00 | - | 3 | 137 | 40.23% |
| BEKE240621P00017000 | 2024-06-03 10:06AM EDT | 17.00 | 0.66 | 0.64 | 1.08 | +0.02 | +3.13% | 1 | 398 | 51.86% |
| BEKE240621P00017350 | 2024-05-31 11:43AM EDT | 17.35 | 0.86 | 0.85 | 0.92 | 0.00 | - | 100 | 3,798 | 42.29% |
| BEKE240621P00017500 | 2024-05-23 9:30AM EDT | 17.50 | 0.50 | 0.95 | 1.00 | 0.00 | - | 25 | 100 | 41.11% |
| BEKE240621P00018000 | 2024-05-28 9:30AM EDT | 18.00 | 1.41 | 1.30 | 2.79 | 0.00 | - | 128 | 82 | 89.36% |
| BEKE240621P00018500 | 2024-05-24 2:44PM EDT | 18.50 | 1.96 | 1.72 | 2.55 | 0.00 | - | 10 | 14 | 71.48% |
| BEKE240621P00019000 | 2024-05-22 10:51AM EDT | 19.00 | 1.07 | 2.17 | 2.38 | 0.00 | - | - | 2,502 | 59.77% |
| BEKE240621P00019500 | 2024-05-20 12:32PM EDT | 19.50 | 1.47 | 2.63 | 2.88 | 0.00 | - | - | 2 | 54.30% |
| BEKE240621P00019850 | 2024-05-21 3:27PM EDT | 19.85 | 1.55 | 2.95 | 4.20 | 0.00 | - | 41 | 815 | 101.56% |
| BEKE240621P00020000 | 2023-09-06 2:47PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 133 | 505 | 0.00% |
| BEKE240621P00021000 | 2024-05-24 9:31AM EDT | 21.00 | 4.30 | 4.05 | 4.50 | 0.00 | - | 100 | 679 | 75.20% |
| BEKE240621P00022350 | 2024-01-17 3:16PM EDT | 22.35 | 8.68 | 7.70 | 8.30 | 0.00 | - | 220 | 2 | 273.63% |
| BEKE240621P00022500 | 2023-09-01 3:08PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BEKE240621P00024850 | 2024-03-14 10:12AM EDT | 24.85 | 10.60 | 10.60 | 12.65 | 0.00 | - | 39 | 0 | 380.66% |
| BEKE240621P00025000 | 2023-09-01 3:59PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 0.00% |
| BEKE240621P00029850 | 2023-09-18 12:04AM EDT | 29.85 | 12.35 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00030000 | 2023-07-27 11:41AM EDT | 30.00 | 12.35 | 15.65 | 15.75 | 0.00 | - | 3 | 3 | 364.26% |
