Deutsche Märkte öffnen in 1 Stunde 3 Minute
Nikkei 225
38.524,72 -708,08 (-1,80%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
59.027,05 -2.629,76 (-4,27%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240419C00002350 | 2024-04-03 3:18PM EDT | 2.35 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BEKE240419C00002500 | 2023-08-23 9:31AM EDT | 2.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BEKE240419C00007350 | 2023-12-13 3:39PM EDT | 7.35 | 8.00 | 6.00 | 8.50 | 0.00 | - | 18 | 10 | 962.50% |
| BEKE240419C00007500 | 2023-08-25 9:45AM EDT | 7.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE240419C00010000 | 2024-03-06 3:07PM EDT | 10.00 | 2.90 | 3.95 | 4.05 | 0.00 | - | 1 | 0 | 470.70% |
| BEKE240419C00011000 | 2024-03-15 1:16PM EDT | 11.00 | 3.17 | 1.27 | 2.25 | 0.00 | - | 5 | 0 | 196.88% |
| BEKE240419C00012350 | 2024-04-15 9:47AM EDT | 12.35 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419C00012500 | 2024-04-12 3:22PM EDT | 12.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419C00013000 | 2024-04-15 3:55PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| BEKE240419C00013500 | 2024-04-15 12:06PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 12.50% |
| BEKE240419C00014000 | 2024-04-15 1:33PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 25.00% |
| BEKE240419C00014500 | 2024-04-15 11:05AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BEKE240419C00014850 | 2024-04-15 1:10PM EDT | 14.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BEKE240419C00015000 | 2024-04-12 1:01PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| BEKE240419C00015500 | 2024-04-08 9:44AM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BEKE240419C00016000 | 2024-04-10 2:50PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BEKE240419C00016500 | 2024-04-08 3:58PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BEKE240419C00017350 | 2024-03-18 3:28PM EDT | 17.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BEKE240419C00017500 | 2023-08-24 3:34PM EDT | 17.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 456 | 475 | 50.00% |
| BEKE240419C00018000 | 2024-03-19 9:51AM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BEKE240419C00019850 | 2024-03-12 1:15PM EDT | 19.85 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 2,511 | 198.44% |
| BEKE240419C00020000 | 2024-02-14 3:40PM EDT | 20.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5,281 | 5,010 | 246.88% |
| BEKE240419C00021000 | 2024-03-13 9:31AM EDT | 21.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 150 | 310.16% |
| BEKE240419C00022350 | 2024-03-22 10:17AM EDT | 22.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BEKE240419C00022500 | 2023-09-12 3:59PM EDT | 22.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 400 | 474 | 50.00% |
| BEKE240419C00024850 | 2024-03-04 12:49PM EDT | 24.85 | 0.03 | 0.00 | 0.42 | 0.00 | - | 62 | 1,457 | 408.59% |
| BEKE240419C00025000 | 2023-09-06 12:02PM EDT | 25.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 50.00% |
| BEKE240419C00029850 | 2024-03-04 10:50AM EDT | 29.85 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 82 | 312.50% |
| BEKE240419C00030000 | 2023-09-06 9:46AM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240419P00004850 | 2023-09-19 12:26PM EDT | 4.85 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 1 | 475.00% |
| BEKE240419P00007350 | 2024-01-22 11:32AM EDT | 7.35 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 4 | 403.91% |
| BEKE240419P00007500 | 2023-09-13 12:32PM EDT | 7.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BEKE240419P00009850 | 2024-03-14 10:38AM EDT | 9.85 | 0.04 | 0.00 | 0.15 | 0.00 | - | 183 | 1,643 | 183.59% |
| BEKE240419P00010000 | 2024-03-11 10:00AM EDT | 10.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 8 | 215.63% |
| BEKE240419P00011000 | 2024-03-13 1:46PM EDT | 11.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 8 | 930 | 155.47% |
| BEKE240419P00012000 | 2024-03-22 10:06AM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BEKE240419P00012350 | 2024-04-15 1:20PM EDT | 12.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BEKE240419P00012500 | 2024-04-15 12:17PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BEKE240419P00013000 | 2024-04-15 3:37PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| BEKE240419P00013500 | 2024-04-15 1:36PM EDT | 13.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| BEKE240419P00014000 | 2024-04-15 10:02AM EDT | 14.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419P00014500 | 2024-04-11 12:34PM EDT | 14.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| BEKE240419P00014850 | 2024-04-12 12:22PM EDT | 14.85 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240419P00015000 | 2024-04-10 12:23PM EDT | 15.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BEKE240419P00015500 | 2024-04-01 10:30AM EDT | 15.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BEKE240419P00016000 | 2024-04-03 2:34PM EDT | 16.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240419P00016500 | 2024-03-26 10:16AM EDT | 16.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEKE240419P00017350 | 2024-04-04 3:41PM EDT | 17.35 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BEKE240419P00017500 | 2024-03-19 10:13AM EDT | 17.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BEKE240419P00019850 | 2024-03-28 11:02AM EDT | 19.85 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240419P00020000 | 2024-03-18 1:19PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BEKE240419P00021000 | 2024-03-18 9:50AM EDT | 21.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BEKE240419P00022350 | 2024-03-18 1:56PM EDT | 22.35 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BEKE240419P00022500 | 2023-09-06 3:06PM EDT | 22.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 229 | 229 | 0.00% |
| BEKE240419P00023000 | 2024-03-19 9:45AM EDT | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEKE240419P00024000 | 2024-03-26 11:31AM EDT | 24.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419P00024850 | 2024-03-26 11:31AM EDT | 24.85 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419P00025000 | 2024-03-26 11:31AM EDT | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419P00026000 | 2024-03-21 9:51AM EDT | 26.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BEKE240419P00027000 | 2024-04-04 3:41PM EDT | 27.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BEKE240419P00028000 | 2024-03-26 12:23PM EDT | 28.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240419P00029850 | 2024-03-26 12:23PM EDT | 29.85 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
