Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
63.544,60 +1.125,36 (+1,80%) CMC Crypto 200
1.482,39 +14,45 (+0,98%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
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 | 2024-05-16 2:40PM EDT | 75.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BG240621C00080000 | 2024-03-27 12:22PM EDT | 80.00 | 22.50 | 21.40 | 24.80 | 0.00 | - | 1 | 4 | 0.00% |
| BG240621C00082500 | 2024-03-12 10:56AM EDT | 82.50 | 13.40 | 23.50 | 25.50 | 0.00 | - | 2 | 2 | 74.66% |
| BG240621C00085000 | 2024-04-04 12:30PM EDT | 85.00 | 21.20 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| BG240621C00087500 | 2024-04-19 10:13AM EDT | 87.50 | 21.15 | 16.00 | 16.70 | 0.00 | - | 3 | 41 | 0.00% |
| BG240621C00090000 | 2024-05-31 11:26AM EDT | 90.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240621C00092500 | 2024-03-27 1:18PM EDT | 92.50 | 11.30 | 10.90 | 12.70 | 0.00 | - | 2 | 31 | 0.00% |
| BG240621C00095000 | 2024-05-31 11:26AM EDT | 95.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240621C00097500 | 2024-05-30 3:56PM EDT | 97.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BG240621C00100000 | 2024-05-31 2:47PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240621C00105000 | 2024-05-31 1:27PM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BG240621C00110000 | 2024-05-31 2:46PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BG240621C00115000 | 2024-05-31 2:33PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BG240621C00120000 | 2024-05-31 2:55PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BG240621C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 102 | 53.56% |
| BG240621C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 3 | 12 | 72.90% |
| BG240621C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 80 | 49 | 82.42% |
| BG240621C00140000 | 2023-11-13 10:53AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 68.95% |
| BG240621C00145000 | 2023-09-27 10:35AM EDT | 145.00 | 1.60 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 93.51% |
| BG240621C00150000 | 2023-10-02 11:16AM EDT | 150.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 15 | 16 | 90.67% |
| BG240621C00160000 | 2023-09-20 11:53AM EDT | 160.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 2 | 92.68% |
| BG240621C00165000 | 2023-10-24 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.83% |
| BG240621C00170000 | 2023-10-18 11:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.35% |
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 | 203.91% |
| BG240621P00050000 | 2024-02-20 3:50PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 224.02% |
| BG240621P00055000 | 2023-10-16 2:48PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 150.39% |
| BG240621P00065000 | 2024-03-20 10:26AM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 132.72% |
| BG240621P00070000 | 2024-05-09 10:11AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BG240621P00075000 | 2024-05-17 10:39AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BG240621P00080000 | 2024-05-29 1:48PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BG240621P00082500 | 2024-05-29 1:47PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BG240621P00085000 | 2024-05-29 1:50PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BG240621P00087500 | 2024-05-29 11:31AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BG240621P00090000 | 2024-05-30 2:37PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BG240621P00092500 | 2024-05-29 11:33AM EDT | 92.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240621P00095000 | 2024-05-31 10:29AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BG240621P00097500 | 2024-05-31 2:06PM EDT | 97.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BG240621P00100000 | 2024-05-31 3:11PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| BG240621P00105000 | 2024-05-31 11:55AM EDT | 105.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BG240621P00110000 | 2024-05-29 3:42PM EDT | 110.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BG240621P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 14.10 | 5.60 | 9.00 | 0.00 | - | 15 | 0 | 42.70% |
| BG240621P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 19.00 | 10.50 | 14.30 | 0.00 | - | 2 | 0 | 60.21% |
