Deutsche Märkte schließen in 54 Minuten
DAX
18.635,32 +137,38 (+0,74%) Euro Stoxx 50
5.016,06 +32,39 (+0,65%) Dow Jones 30
38.571,19 -115,13 (-0,30%) Gold
2.360,00 +14,20 (+0,61%) EUR/USD
1,0878 +0,0024 (+0,22%) Bitcoin EUR
63.757,70 +938,14 (+1,49%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117C00002350 | 2023-09-18 10:03AM EDT | 2.35 | 13.45 | 12.70 | 13.10 | 0.00 | - | 5 | 6 | 0.00% |
| BEKE250117C00002500 | 2022-12-02 12:54PM EDT | 2.50 | 15.15 | 11.65 | 12.50 | 0.00 | - | 6 | 6 | 0.00% |
| BEKE250117C00004850 | 2024-05-02 1:02PM EDT | 4.85 | 11.80 | 10.25 | 14.50 | 0.00 | - | 1 | 2 | 122.27% |
| BEKE250117C00005000 | 2023-04-24 11:30AM EDT | 5.00 | 12.44 | 10.60 | 11.25 | 0.00 | - | 1 | 4 | 0.00% |
| BEKE250117C00007350 | 2024-05-06 10:23AM EDT | 7.35 | 10.00 | 9.50 | 10.20 | 0.00 | - | 2 | 57 | 83.40% |
| BEKE250117C00007500 | 2023-08-18 10:51AM EDT | 7.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BEKE250117C00009850 | 2024-05-24 9:44AM EDT | 9.85 | 7.46 | 7.35 | 8.95 | 0.00 | - | 1 | 38 | 89.94% |
| BEKE250117C00010000 | 2023-09-01 1:26PM EDT | 10.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| BEKE250117C00011000 | 2024-05-23 9:50AM EDT | 11.00 | 7.30 | 6.55 | 7.50 | 0.00 | - | - | 1 | 77.64% |
| BEKE250117C00012350 | 2024-05-22 10:23AM EDT | 12.35 | 7.49 | 5.50 | 6.90 | 0.00 | - | 1 | 524 | 77.73% |
| BEKE250117C00012500 | 2023-07-28 1:33PM EDT | 12.50 | 8.20 | 5.15 | 5.30 | 0.00 | - | 1 | 60 | 54.00% |
| BEKE250117C00014850 | 2024-05-28 12:55PM EDT | 14.85 | 4.00 | 3.75 | 3.85 | 0.00 | - | 31 | 459 | 54.10% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| BEKE250117C00016000 | 2024-05-31 9:46AM EDT | 16.00 | 3.57 | 2.87 | 3.25 | 0.00 | - | 1 | 301 | 50.73% |
| BEKE250117C00017350 | 2024-05-30 11:41AM EDT | 17.35 | 2.59 | 2.42 | 2.61 | 0.00 | - | 2 | 12,411 | 51.44% |
| BEKE250117C00017500 | 2023-08-30 3:06PM EDT | 17.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 1.56% |
| BEKE250117C00019850 | 2024-05-31 11:33AM EDT | 19.85 | 1.66 | 1.41 | 1.81 | 0.00 | - | 3 | 47,447 | 53.66% |
| BEKE250117C00020000 | 2023-09-12 3:58PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| BEKE250117C00021000 | 2024-05-28 1:26PM EDT | 21.00 | 1.48 | 1.18 | 1.39 | 0.00 | - | 10 | 536 | 51.12% |
| BEKE250117C00022350 | 2024-05-29 9:50AM EDT | 22.35 | 1.02 | 0.97 | 1.06 | 0.00 | - | 4 | 6,218 | 50.00% |
| BEKE250117C00022500 | 2023-09-12 11:10AM EDT | 22.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 495 | 12.50% |
| BEKE250117C00024850 | 2024-06-03 10:17AM EDT | 24.85 | 0.63 | 0.62 | 0.67 | -0.05 | -7.35% | 1 | 1,046 | 49.46% |
| BEKE250117C00025000 | 2023-09-13 10:41AM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 24 | 468 | 12.50% |
| BEKE250117C00026000 | 2024-05-30 1:09PM EDT | 26.00 | 0.58 | 0.43 | 0.55 | 0.00 | - | 199 | 259 | 49.56% |
| BEKE250117C00027000 | 2024-05-28 1:48PM EDT | 27.00 | 0.53 | 0.41 | 0.46 | 0.00 | - | 11 | 472 | 49.51% |
| BEKE250117C00029850 | 2024-05-24 12:01PM EDT | 29.85 | 0.33 | 0.26 | 0.42 | 0.00 | - | 1 | 603 | 51.95% |
| BEKE250117C00030000 | 2023-09-06 12:35PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| BEKE250117C00034850 | 2024-05-30 10:50AM EDT | 34.85 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 257 | 51.47% |
| BEKE250117C00035000 | 2023-09-07 10:14AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117P00002350 | 2023-11-17 10:56AM EDT | 2.35 | 0.05 | 0.00 | 0.20 | 0.00 | - | 450 | 469 | 141.41% |
| BEKE250117P00002500 | 2023-09-06 12:29PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BEKE250117P00004850 | 2024-03-06 1:28PM EDT | 4.85 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 100.98% |
| BEKE250117P00005000 | 2023-09-11 3:49PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BEKE250117P00007350 | 2024-05-13 11:09AM EDT | 7.35 | 0.05 | 0.01 | 0.43 | 0.00 | - | 10 | 53 | 73.63% |
| BEKE250117P00007500 | 2023-08-31 10:42AM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| BEKE250117P00009850 | 2024-05-28 9:33AM EDT | 9.85 | 0.23 | 0.17 | 0.21 | 0.00 | - | 3 | 21,467 | 50.39% |
| BEKE250117P00010000 | 2023-09-01 3:11PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BEKE250117P00012350 | 2024-05-20 2:43PM EDT | 12.35 | 0.47 | 0.50 | 0.59 | 0.00 | - | 5,000 | 16,208 | 46.63% |
| BEKE250117P00012500 | 2023-09-12 11:40AM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 12.50% |
| BEKE250117P00014850 | 2024-05-28 9:58AM EDT | 14.85 | 1.33 | 0.93 | 1.39 | 0.00 | - | 1 | 1,169 | 45.22% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| BEKE250117P00017350 | 2024-05-28 9:45AM EDT | 17.35 | 2.47 | 2.28 | 2.50 | 0.00 | - | 2 | 6,059 | 41.65% |
| BEKE250117P00017500 | 2023-08-31 10:13AM EDT | 17.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 0.00% |
| BEKE250117P00019850 | 2024-05-22 1:41PM EDT | 19.85 | 3.20 | 3.90 | 4.10 | 0.00 | - | 50 | 2,810 | 39.80% |
| BEKE250117P00020000 | 2023-09-12 3:00PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 0.00% |
| BEKE250117P00021000 | 2024-05-23 1:08PM EDT | 21.00 | 4.90 | 4.65 | 5.90 | 0.00 | - | 1 | 31 | 58.11% |
| BEKE250117P00022350 | 2024-05-24 3:35PM EDT | 22.35 | 6.15 | 4.75 | 6.70 | 0.00 | - | 2 | 123 | 52.88% |
| BEKE250117P00022500 | 2023-09-13 10:11AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| BEKE250117P00024850 | 2024-05-24 2:18PM EDT | 24.85 | 8.35 | 6.70 | 9.40 | 0.00 | - | 1 | 1 | 66.11% |
| BEKE250117P00025000 | 2023-03-09 11:21AM EDT | 25.00 | 10.20 | 9.25 | 9.50 | 0.00 | - | 5 | 36 | 62.87% |
| BEKE250117P00027000 | 2024-05-02 3:18PM EDT | 27.00 | 10.34 | 9.95 | 10.15 | 0.00 | - | 5 | 5 | 0.00% |
| BEKE250117P00029850 | 2024-03-18 9:42AM EDT | 29.85 | 16.25 | 16.90 | 17.05 | 0.00 | - | 22 | 0 | 131.27% |
| BEKE250117P00030000 | 2023-05-22 11:02AM EDT | 30.00 | 14.85 | 14.80 | 15.30 | 0.00 | - | 1 | 1 | 91.50% |
| BEKE250117P00034850 | 2024-05-03 9:55AM EDT | 34.85 | 18.10 | 16.85 | 19.00 | 0.00 | - | 5 | 0 | 81.84% |
| BEKE250117P00035000 | 2023-06-28 10:38AM EDT | 35.00 | 19.45 | 17.15 | 17.80 | 0.00 | - | 80 | 3 | 0.00% |
