Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.676,79 +178,85 (+0,97%) Euro Stoxx 50
5.028,28 +44,61 (+0,90%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.354,00 +8,20 (+0,35%) EUR/USD
1,0851 -0,0004 (-0,03%) Bitcoin EUR
64.148,97 +1.617,35 (+2,59%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719C00009000 | 2024-03-05 11:42AM EDT | 9.00 | 3.95 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| BEKE240719C00010000 | 2024-03-11 3:17PM EDT | 10.00 | 3.60 | 4.70 | 6.70 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719C00011000 | 2024-05-23 9:38AM EDT | 11.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BEKE240719C00012500 | 2024-04-26 9:38AM EDT | 12.50 | 2.50 | 3.75 | 6.20 | 0.00 | - | 11 | 57 | 95.51% |
| BEKE240719C00014000 | 2024-05-23 9:38AM EDT | 14.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| BEKE240719C00015000 | 2024-05-24 10:11AM EDT | 15.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,245 | 0.00% |
| BEKE240719C00016000 | 2024-05-31 1:29PM EDT | 16.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,735 | 0.00% |
| BEKE240719C00017500 | 2024-05-31 12:43PM EDT | 17.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 26 | 5,139 | 3.13% |
| BEKE240719C00019000 | 2024-05-31 10:13AM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 102 | 5,124 | 6.25% |
| BEKE240719C00020000 | 2024-05-31 11:05AM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 11,601 | 12.50% |
| BEKE240719C00021000 | 2024-05-30 12:43PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 9,379 | 12.50% |
| BEKE240719C00022500 | 2024-05-30 9:30AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 2,546 | 25.00% |
| BEKE240719C00024000 | 2024-01-30 4:10PM EDT | 24.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | - | 3,000 | 56.84% |
| BEKE240719C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 25.00% |
| BEKE240719C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BEKE240719C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719P00009000 | 2024-04-26 1:23PM EDT | 9.00 | 0.03 | 0.00 | 1.79 | 0.00 | - | 40 | 45 | 201.17% |
| BEKE240719P00010000 | 2024-05-31 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| BEKE240719P00012500 | 2024-05-31 12:23PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,277 | 25.00% |
| BEKE240719P00014000 | 2024-05-23 1:36PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 2,765 | 12.50% |
| BEKE240719P00015000 | 2024-05-28 10:14AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,781 | 12.50% |
| BEKE240719P00016000 | 2024-05-30 12:08PM EDT | 16.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 888 | 6.25% |
| BEKE240719P00017500 | 2024-05-31 11:33AM EDT | 17.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 65 | 1,120 | 0.00% |
| BEKE240719P00019000 | 2024-05-23 12:41PM EDT | 19.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 157 | 2,272 | 0.00% |
| BEKE240719P00020000 | 2024-05-21 12:51PM EDT | 20.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 0.00% |
| BEKE240719P00021000 | 2024-05-20 10:36AM EDT | 21.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 261 | 0.00% |
| BEKE240719P00022500 | 2024-03-25 9:33AM EDT | 22.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719P00024000 | 2024-03-26 11:31AM EDT | 24.00 | 10.20 | 10.25 | 10.35 | 0.00 | - | 1 | 0 | 217.48% |
| BEKE240719P00025000 | 2024-03-18 9:42AM EDT | 25.00 | 11.40 | 12.05 | 14.45 | 0.00 | - | 16 | 0 | 306.15% |
| BEKE240719P00026000 | 2024-03-18 9:42AM EDT | 26.00 | 12.40 | 12.10 | 14.15 | 0.00 | - | 1 | 0 | 266.99% |
| BEKE240719P00027000 | 2024-03-26 10:16AM EDT | 27.00 | 13.15 | 13.20 | 14.90 | 0.00 | - | 5 | 0 | 271.05% |
| BEKE240719P00028000 | 2024-03-18 3:19PM EDT | 28.00 | 14.10 | 15.05 | 16.50 | 0.00 | - | 28 | 0 | 307.62% |
