Deutsche Märkte schließen in 56 Minuten
DAX
18.642,93 +144,99 (+0,78%) Euro Stoxx 50
5.019,73 +36,06 (+0,72%) Dow Jones 30
38.587,40 -98,92 (-0,26%) Gold
2.359,50 +13,70 (+0,58%) EUR/USD
1,0879 +0,0025 (+0,23%) Bitcoin EUR
63.908,95 +1.120,37 (+1,78%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241018C00006000 | 2024-05-02 2:08PM EDT | 6.00 | 10.95 | 10.10 | 11.30 | 0.00 | - | 3 | 3 | 138.87% |
| BEKE241018C00008000 | 2024-03-11 1:41PM EDT | 8.00 | 5.65 | 5.15 | 8.40 | 0.00 | - | 47 | 14 | 0.00% |
| BEKE241018C00009000 | 2024-05-15 1:17PM EDT | 9.00 | 9.05 | 7.95 | 10.10 | 0.00 | - | 1 | 12 | 130.47% |
| BEKE241018C00010000 | 2024-04-02 9:31AM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BEKE241018C00011000 | 2024-05-23 9:39AM EDT | 11.00 | 6.88 | 6.15 | 6.45 | 0.00 | - | 11 | 6 | 67.77% |
| BEKE241018C00012000 | 2024-05-30 12:47PM EDT | 12.00 | 5.40 | 4.30 | 6.45 | 0.00 | - | 4 | 842 | 60.79% |
| BEKE241018C00013000 | 2024-05-17 9:30AM EDT | 13.00 | 6.90 | 4.50 | 6.30 | 0.00 | - | 6 | 811 | 86.08% |
| BEKE241018C00014000 | 2024-05-24 10:34AM EDT | 14.00 | 3.60 | 3.75 | 3.85 | 0.00 | - | 4 | 95 | 54.98% |
| BEKE241018C00015000 | 2024-05-23 2:46PM EDT | 15.00 | 3.35 | 3.05 | 3.25 | 0.00 | - | 1 | 664 | 53.86% |
| BEKE241018C00016000 | 2024-05-24 3:03PM EDT | 16.00 | 2.42 | 1.61 | 2.83 | 0.00 | - | 1 | 1,316 | 59.33% |
| BEKE241018C00017000 | 2024-05-31 10:33AM EDT | 17.00 | 2.14 | 0.85 | 2.19 | 0.00 | - | 5 | 1,096 | 54.74% |
| BEKE241018C00018000 | 2024-05-30 1:11PM EDT | 18.00 | 1.62 | 1.51 | 1.73 | 0.00 | - | 199 | 396 | 50.34% |
| BEKE241018C00019000 | 2024-05-30 3:26PM EDT | 19.00 | 1.27 | 1.14 | 1.76 | 0.00 | - | 1 | 2,257 | 54.20% |
| BEKE241018C00020000 | 2024-05-24 9:52AM EDT | 20.00 | 0.90 | 0.69 | 1.00 | 0.00 | - | 15 | 2,452 | 49.61% |
| BEKE241018C00021000 | 2024-05-24 9:48AM EDT | 21.00 | 0.68 | 0.29 | 0.94 | 0.00 | - | 5 | 2,084 | 53.91% |
| BEKE241018C00022000 | 2024-05-22 12:48PM EDT | 22.00 | 1.40 | 0.32 | 0.80 | 0.00 | - | - | 4 | 55.18% |
| BEKE241018C00025000 | 2024-05-31 11:01AM EDT | 25.00 | 0.28 | 0.24 | 0.79 | 0.00 | - | 5 | 364 | 58.84% |
| BEKE241018C00030000 | 2024-05-24 11:31AM EDT | 30.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 6 | 268 | 52.34% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241018P00005000 | 2024-03-06 1:53PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 123.05% |
| BEKE241018P00006000 | 2024-03-11 2:35PM EDT | 6.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 188.48% |
| BEKE241018P00007000 | 2024-04-29 1:09PM EDT | 7.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 110 | 109 | 95.12% |
| BEKE241018P00008000 | 2024-03-15 2:59PM EDT | 8.00 | 0.13 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 145.80% |
| BEKE241018P00009000 | 2024-04-15 1:19PM EDT | 9.00 | 0.21 | 0.00 | 0.64 | 0.00 | - | - | 20 | 82.62% |
| BEKE241018P00010000 | 2024-03-06 4:39PM EDT | 10.00 | 0.67 | 0.30 | 0.34 | 0.00 | - | 30 | 30 | 71.29% |
| BEKE241018P00011000 | 2024-05-02 11:50AM EDT | 11.00 | 0.28 | 0.09 | 0.15 | 0.00 | - | 2 | 106 | 49.51% |
| BEKE241018P00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | 100 | 281 | 45.80% |
| BEKE241018P00013000 | 2024-05-23 1:28PM EDT | 13.00 | 0.42 | 0.32 | 0.37 | 0.00 | - | 5 | 409 | 44.53% |
| BEKE241018P00014000 | 2024-05-31 1:23PM EDT | 14.00 | 0.55 | 0.52 | 0.71 | 0.00 | - | 5 | 800 | 47.51% |
| BEKE241018P00015000 | 2024-05-28 10:04AM EDT | 15.00 | 0.92 | 0.61 | 1.25 | 0.00 | - | 3 | 149 | 52.64% |
| BEKE241018P00016000 | 2024-05-30 10:11AM EDT | 16.00 | 1.25 | 0.92 | 1.28 | 0.00 | - | 25 | 2,703 | 41.65% |
| BEKE241018P00017000 | 2024-05-30 1:16PM EDT | 17.00 | 1.75 | 0.78 | 1.88 | 0.00 | - | 1 | 9 | 43.65% |
| BEKE241018P00018000 | 2024-05-29 11:25AM EDT | 18.00 | 2.36 | 2.14 | 2.81 | 0.00 | - | 1 | 154 | 51.47% |
| BEKE241018P00019000 | 2024-05-30 9:40AM EDT | 19.00 | 2.90 | 2.76 | 3.05 | 0.00 | - | 1 | 55 | 40.53% |
| BEKE241018P00020000 | 2024-05-22 3:18PM EDT | 20.00 | 2.76 | 2.99 | 4.20 | 0.00 | - | 117 | 189 | 51.07% |
| BEKE241018P00021000 | 2024-03-22 10:21AM EDT | 21.00 | 7.60 | 7.45 | 8.55 | 0.00 | - | 8 | 0 | 126.12% |
| BEKE241018P00025000 | 2024-03-18 9:36AM EDT | 25.00 | 11.40 | 12.05 | 14.20 | 0.00 | - | 16 | 0 | 174.41% |
