Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.961,33 -1.252,79 (-2,08%)
Bunge Global SA (BG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621C00070000 | 2024-02-07 10:30AM EDT | 70.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BG240621C00075000 | 2024-04-09 3:41PM EDT | 75.00 | 32.40 | 26.20 | 29.20 | 0.00 | - | 20 | 20 | 69.65% |
| BG240621C00080000 | 2024-03-27 12:22PM EDT | 80.00 | 22.50 | 21.40 | 24.80 | 0.00 | - | 1 | 4 | 66.04% |
| BG240621C00082500 | 2024-03-12 10:56AM EDT | 82.50 | 13.40 | 23.50 | 25.50 | 0.00 | - | 2 | 2 | 81.57% |
| BG240621C00085000 | 2024-04-04 12:30PM EDT | 85.00 | 21.20 | 16.10 | 18.50 | 0.00 | - | 1 | 7 | 39.50% |
| BG240621C00087500 | 2024-04-19 10:13AM EDT | 87.50 | 21.15 | 14.50 | 17.20 | 0.00 | - | 3 | 70 | 48.25% |
| BG240621C00090000 | 2024-04-24 2:52PM EDT | 90.00 | 17.00 | 11.10 | 14.70 | 0.00 | - | 1 | 186 | 42.77% |
| BG240621C00092500 | 2024-03-27 1:18PM EDT | 92.50 | 11.30 | 10.90 | 12.70 | 0.00 | - | 2 | 31 | 41.43% |
| BG240621C00095000 | 2024-04-25 3:35PM EDT | 95.00 | 9.85 | 8.80 | 9.10 | 0.00 | - | 3 | 51 | 26.78% |
| BG240621C00097500 | 2024-04-15 3:03PM EDT | 97.50 | 8.30 | 6.90 | 7.20 | 0.00 | - | 2 | 1,276 | 25.97% |
| BG240621C00100000 | 2024-04-26 2:28PM EDT | 100.00 | 5.49 | 5.20 | 5.50 | -2.63 | -32.39% | 15 | 446 | 25.17% |
| BG240621C00105000 | 2024-04-26 3:56PM EDT | 105.00 | 2.65 | 2.55 | 2.80 | -0.48 | -15.34% | 25 | 1,900 | 23.60% |
| BG240621C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 1.15 | 1.05 | 1.25 | -0.15 | -11.54% | 50 | 1,333 | 23.11% |
| BG240621C00115000 | 2024-04-26 10:30AM EDT | 115.00 | 0.41 | 0.35 | 0.50 | -0.14 | -25.45% | 4 | 287 | 23.10% |
| BG240621C00120000 | 2024-04-24 9:40AM EDT | 120.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 595 | 28.32% |
| BG240621C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 38.16% |
| BG240621C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 43.51% |
| BG240621C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 80 | 49 | 48.49% |
| BG240621C00140000 | 2023-11-13 10:53AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 53.13% |
| BG240621C00145000 | 2023-09-27 10:35AM EDT | 145.00 | 1.60 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 61.08% |
| BG240621C00150000 | 2023-10-02 11:16AM EDT | 150.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 15 | 16 | 58.89% |
| BG240621C00160000 | 2023-09-20 11:53AM EDT | 160.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 2 | 59.42% |
| BG240621C00165000 | 2023-10-24 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.21% |
| BG240621C00170000 | 2023-10-18 11:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621P00045000 | 2024-03-22 11:33AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 113.97% |
| BG240621P00050000 | 2024-02-20 3:50PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 125.00% |
| BG240621P00055000 | 2023-10-16 2:48PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 82.81% |
| BG240621P00065000 | 2024-03-20 10:26AM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 71.88% |
| BG240621P00070000 | 2024-03-28 12:14PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 58.45% |
| BG240621P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 249 | 50.20% |
| BG240621P00080000 | 2024-04-26 10:43AM EDT | 80.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 2 | 325 | 37.74% |
| BG240621P00082500 | 2024-04-25 2:42PM EDT | 82.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 166 | 35.16% |
| BG240621P00085000 | 2024-04-26 2:35PM EDT | 85.00 | 0.20 | 0.20 | 0.60 | -0.10 | -33.33% | 2 | 188 | 36.91% |
| BG240621P00087500 | 2024-04-15 1:29PM EDT | 87.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 222 | 30.18% |
| BG240621P00090000 | 2024-04-26 3:31PM EDT | 90.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 47 | 2,314 | 28.22% |
| BG240621P00092500 | 2024-04-26 10:00AM EDT | 92.50 | 0.76 | 0.70 | 0.85 | +0.16 | +26.67% | 2 | 75 | 26.77% |
| BG240621P00095000 | 2024-04-26 11:42AM EDT | 95.00 | 1.25 | 1.10 | 1.25 | +0.54 | +76.06% | 12 | 236 | 25.76% |
| BG240621P00097500 | 2024-04-26 11:42AM EDT | 97.50 | 1.85 | 1.65 | 1.80 | +0.10 | +5.71% | 15 | 143 | 24.73% |
| BG240621P00100000 | 2024-04-26 2:50PM EDT | 100.00 | 2.35 | 2.45 | 2.60 | +0.35 | +17.50% | 19 | 2,335 | 24.07% |
| BG240621P00105000 | 2024-04-26 11:17AM EDT | 105.00 | 5.20 | 4.80 | 5.00 | +0.90 | +20.93% | 25 | 209 | 23.16% |
| BG240621P00110000 | 2024-04-25 9:53AM EDT | 110.00 | 6.68 | 6.90 | 8.60 | 0.00 | - | 1 | 184 | 23.76% |
| BG240621P00115000 | 2023-12-11 11:40AM EDT | 115.00 | 12.30 | 18.80 | 21.80 | 0.00 | - | 1 | 21 | 78.42% |
| BG240621P00120000 | 2024-04-23 11:16AM EDT | 120.00 | 11.50 | 15.90 | 18.40 | 0.00 | - | 5 | 5 | 36.67% |
