Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.643,99 +146,05 (+0,79%) Euro Stoxx 50
5.020,13 +36,46 (+0,73%) Dow Jones 30
38.605,45 -80,87 (-0,21%) Gold
2.362,30 +16,50 (+0,70%) EUR/USD
1,0880 +0,0026 (+0,24%) Bitcoin EUR
64.133,71 +1.596,66 (+2,55%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240607C00016500 | 2024-05-31 3:21PM EDT | 16.50 | 0.63 | 0.43 | 0.75 | 0.00 | - | 3 | 36 | 60.35% |
| BEKE240607C00017000 | 2024-05-31 12:41PM EDT | 17.00 | 0.39 | 0.33 | 0.36 | 0.00 | - | 11 | 516 | 46.68% |
| BEKE240607C00017500 | 2024-06-03 9:45AM EDT | 17.50 | 0.08 | 0.15 | 0.18 | -0.12 | -60.00% | 5 | 1,297 | 47.85% |
| BEKE240607C00018000 | 2024-05-31 12:13PM EDT | 18.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 31 | 108 | 52.73% |
| BEKE240607C00018500 | 2024-05-31 9:51AM EDT | 18.50 | 0.11 | 0.03 | 0.07 | 0.00 | - | 1 | 119 | 55.47% |
| BEKE240607C00019000 | 2024-05-24 9:48AM EDT | 19.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 61 | 60.16% |
| BEKE240607C00019500 | 2024-05-31 10:16AM EDT | 19.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 768 | 73.44% |
| BEKE240607C00020000 | 2024-05-31 12:23PM EDT | 20.00 | 0.33 | 0.01 | 0.35 | 0.00 | - | 1 | 363 | 125.39% |
| BEKE240607C00021000 | 2024-05-23 10:22AM EDT | 21.00 | 0.04 | 0.01 | 1.25 | 0.00 | - | 10 | 87 | 231.64% |
| BEKE240607C00021500 | 2024-06-03 9:30AM EDT | 21.50 | 0.07 | 0.00 | 0.22 | +0.01 | +16.67% | 1 | 3 | 141.41% |
| BEKE240607C00022000 | 2024-05-23 11:11AM EDT | 22.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 81 | 188.28% |
| BEKE240607C00025000 | 2024-05-20 3:14PM EDT | 25.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 320.70% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240607P00011000 | 2024-04-30 10:57AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BEKE240607P00012500 | 2024-04-29 1:48PM EDT | 12.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 1 | 230.47% |
| BEKE240607P00013000 | 2024-05-24 9:37AM EDT | 13.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 148.44% |
| BEKE240607P00014500 | 2024-05-06 10:33AM EDT | 14.50 | 0.17 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 213.48% |
| BEKE240607P00015000 | 2024-05-16 10:40AM EDT | 15.00 | 0.38 | 0.01 | 0.38 | 0.00 | - | 110 | 110 | 112.50% |
| BEKE240607P00015500 | 2024-05-24 11:19AM EDT | 15.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 124.22% |
| BEKE240607P00016000 | 2024-05-31 3:01PM EDT | 16.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 100 | 130 | 52.73% |
| BEKE240607P00016500 | 2024-05-31 2:44PM EDT | 16.50 | 0.18 | 0.13 | 0.18 | 0.00 | - | 19 | 335 | 47.66% |
| BEKE240607P00017000 | 2024-05-31 2:29PM EDT | 17.00 | 0.36 | 0.34 | 0.37 | 0.00 | - | 11 | 288 | 45.31% |
| BEKE240607P00017500 | 2024-05-31 3:07PM EDT | 17.50 | 0.70 | 0.52 | 0.74 | 0.00 | - | 204 | 245 | 53.52% |
| BEKE240607P00018000 | 2024-05-30 11:14AM EDT | 18.00 | 1.15 | 0.93 | 1.74 | 0.00 | - | 14 | 47 | 87.11% |
| BEKE240607P00018500 | 2024-05-30 12:34PM EDT | 18.50 | 1.64 | 1.35 | 1.62 | 0.00 | - | 1 | 54 | 67.58% |
| BEKE240607P00019500 | 2024-05-23 9:30AM EDT | 19.50 | 2.05 | 2.38 | 2.61 | 0.00 | - | 38 | 59 | 91.41% |
| BEKE240607P00020000 | 2024-05-17 11:44AM EDT | 20.00 | 1.19 | 2.98 | 3.15 | 0.00 | - | 44 | 44 | 88.28% |
| BEKE240607P00021000 | 2024-05-24 11:02AM EDT | 21.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 4 | 0 | 121.88% |
| BEKE240607P00023000 | 2024-05-23 12:02PM EDT | 23.00 | 5.61 | 5.15 | 6.75 | 0.00 | - | 17 | 8 | 298.83% |
