Deutsche Märkte geschlossen

BHP Group Limited (BHP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,63+0,88 (+1,50%)
Börsenschluss: 04:00PM EDT
59,61 -0,02 (-0,03%)
Nachbörse: 07:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BHP240621C000275002023-12-26 3:41PM EDT27.5041.3332.1037.000.00-11281.74%
BHP240621C000300002024-04-15 10:18AM EDT30.0030.0027.5030.400.00-4040181.84%
BHP240621C000325002024-03-06 4:34PM EDT32.5025.4023.5027.100.00-70000.00%
BHP240621C000400002024-03-07 1:19PM EDT40.0018.8116.0020.300.00-410112.60%
BHP240621C000425002024-05-22 10:28AM EDT42.5017.4017.1017.600.00-2275.98%
BHP240621C000450002024-05-14 10:13AM EDT45.0014.3614.5015.100.00-101161.91%
BHP240621C000475002023-09-14 11:07AM EDT47.5013.4211.5011.800.00-3480.00%
BHP240621C000500002024-05-21 10:20AM EDT50.0012.309.7010.200.00-35757.96%
BHP240621C000525002024-05-20 11:18AM EDT52.507.607.407.80-2.09-21.57%13248.88%
BHP240621C000550002024-05-24 3:02PM EDT55.005.105.105.50+0.90+21.43%853640.92%
BHP240621C000575002024-05-24 3:46PM EDT57.503.163.103.40+0.57+22.01%161,25934.18%
BHP240621C000600002024-05-24 3:57PM EDT60.001.751.701.75+0.47+36.72%5,3802,85429.74%
BHP240621C000625002024-05-24 3:54PM EDT62.500.750.700.85+0.29+63.04%943,30529.59%
BHP240621C000650002024-05-24 3:44PM EDT65.000.270.250.35+0.09+50.00%533,03529.25%
BHP240621C000675002024-05-24 3:50PM EDT67.500.070.050.10-0.03-30.00%381127.74%
BHP240621C000700002024-05-24 1:32PM EDT70.000.100.000.15+0.02+25.00%14,57836.82%
BHP240621C000725002024-05-20 3:45PM EDT72.500.070.000.350.00-1119451.86%
BHP240621C000750002024-05-10 12:05PM EDT75.000.050.000.100.00-274045.31%
BHP240621C000775002024-03-05 1:17PM EDT77.500.080.000.200.00-39950.39%
BHP240621C000800002024-05-22 1:04PM EDT80.000.080.000.150.00-1039552.93%
BHP240621C000850002024-02-13 4:42PM EDT85.000.200.000.750.00-11918081.93%
BHP240621C000900002024-02-14 11:19AM EDT90.000.200.000.200.00-1164772.85%
BHP240621C000950002024-01-03 3:30PM EDT95.000.200.002.150.00--24127.59%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BHP240621P000275002023-12-01 12:36PM EDT27.500.100.002.200.00-11220.90%
BHP240621P000300002024-03-15 1:09PM EDT30.000.080.000.200.00--3122.66%
BHP240621P000325002023-08-24 11:50AM EDT32.500.500.300.450.00-33138.87%
BHP240621P000350002024-03-06 10:30AM EDT35.000.300.000.150.00-10393.36%
BHP240621P000375002024-04-01 12:23PM EDT37.500.100.002.100.00-117143.65%
BHP240621P000400002024-05-17 1:53PM EDT40.000.050.000.300.00-103181.25%
BHP240621P000425002024-05-21 11:37AM EDT42.500.050.000.300.00-16970.51%
BHP240621P000450002024-05-16 11:49AM EDT45.000.030.000.350.00-116162.31%
BHP240621P000475002024-05-22 12:07PM EDT47.500.080.000.100.00-123846.88%
BHP240621P000500002024-05-23 10:44AM EDT50.000.120.050.100.00-36,17937.89%
BHP240621P000525002024-05-24 2:09PM EDT52.500.200.100.20-0.02-9.09%61,04134.03%
BHP240621P000550002024-05-23 3:30PM EDT55.000.350.300.40-0.15-30.00%43,05730.08%
BHP240621P000575002024-05-24 2:52PM EDT57.500.810.800.90-0.19-19.00%1083,67627.78%
BHP240621P000600002024-05-24 3:59PM EDT60.001.801.701.90-0.48-21.05%1211,58626.34%
BHP240621P000625002024-05-24 2:46PM EDT62.503.403.303.50+0.10+3.03%841725.54%
BHP240621P000650002024-05-20 10:17AM EDT65.003.785.105.600.00-124325.78%
BHP240621P000675002024-05-24 10:56AM EDT67.507.967.608.30-0.55-6.46%20939.80%
BHP240621P000700002024-03-11 10:03AM EDT70.0014.2010.1010.300.00-100.00%
BHP240621P000750002024-05-08 3:00PM EDT75.0018.4015.2015.500.00-35011547.46%
BHP240621P000800002023-12-18 4:06PM EDT80.0015.0018.5023.000.00-4517871.39%
BHP240621P000850002024-01-04 1:30PM EDT85.0019.6023.0027.200.00-2623124.76%
BHP240621P000900002024-01-02 1:32PM EDT90.0022.9027.4031.300.00-76679112.89%
BHP240621P000950002024-01-05 11:17AM EDT95.0029.8033.3037.100.00-268145.56%
BHP240621P001000002024-01-05 1:33PM EDT100.0035.0038.2042.500.00-93216165.53%