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
59.138,76 -557,97 (-0,93%)
BHP Group Limited (BHP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621C00027500 | 2023-12-26 3:41PM EDT | 27.50 | 41.33 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 268.12% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 25.20 | 28.20 | 0.00 | - | 40 | 40 | 94.43% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 125.93% |
| BHP240621C00040000 | 2024-03-07 1:19PM EDT | 40.00 | 18.81 | 16.00 | 20.30 | 0.00 | - | 4 | 10 | 95.85% |
| BHP240621C00042500 | 2024-03-06 3:49PM EDT | 42.50 | 16.30 | 13.60 | 17.40 | 0.00 | - | 40 | 0 | 81.05% |
| BHP240621C00045000 | 2024-04-15 1:31PM EDT | 45.00 | 14.60 | 9.80 | 13.70 | 0.00 | - | 4 | 1 | 81.86% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 76.66% |
| BHP240621C00050000 | 2024-03-25 2:30PM EDT | 50.00 | 8.36 | 7.70 | 12.00 | 0.00 | - | 1 | 58 | 73.73% |
| BHP240621C00052500 | 2024-04-23 9:47AM EDT | 52.50 | 6.30 | 5.00 | 7.20 | 0.00 | - | 1 | 16 | 58.79% |
| BHP240621C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 3.26 | 3.20 | 3.40 | -0.86 | -20.87% | 15 | 528 | 30.15% |
| BHP240621C00057500 | 2024-04-26 3:28PM EDT | 57.50 | 1.90 | 1.80 | 1.90 | -0.50 | -20.83% | 37 | 915 | 26.93% |
| BHP240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.95 | 0.90 | 1.00 | -0.34 | -26.36% | 151 | 2,055 | 26.07% |
| BHP240621C00062500 | 2024-04-26 3:59PM EDT | 62.50 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 89 | 2,502 | 25.98% |
| BHP240621C00065000 | 2024-04-26 12:46PM EDT | 65.00 | 0.15 | 0.15 | 0.20 | -0.13 | -46.43% | 35 | 2,598 | 25.10% |
| BHP240621C00067500 | 2024-04-24 1:46PM EDT | 67.50 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 625 | 29.98% |
| BHP240621C00070000 | 2024-04-25 10:45AM EDT | 70.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 2 | 4,547 | 32.52% |
| BHP240621C00072500 | 2024-04-25 10:51AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 190 | 38.77% |
| BHP240621C00075000 | 2024-04-22 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 740 | 37.79% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 46.58% |
| BHP240621C00080000 | 2024-04-05 10:19AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 385 | 47.66% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 64.16% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 56.64% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 97.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621P00027500 | 2023-12-01 12:36PM EDT | 27.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 146.29% |
| BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 79.49% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 89.94% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 59.38% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 51.76% |
| BHP240621P00040000 | 2024-03-15 10:34AM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 55.57% |
| BHP240621P00042500 | 2024-04-19 10:22AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 47 | 45.22% |
| BHP240621P00045000 | 2024-04-26 2:22PM EDT | 45.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 3 | 160 | 35.35% |
| BHP240621P00047500 | 2024-04-26 10:42AM EDT | 47.50 | 0.26 | 0.20 | 0.25 | -0.01 | -3.70% | 1 | 163 | 31.93% |
| BHP240621P00050000 | 2024-04-26 2:22PM EDT | 50.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 218 | 5,952 | 28.08% |
| BHP240621P00052500 | 2024-04-26 2:56PM EDT | 52.50 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 63 | 771 | 26.32% |
| BHP240621P00055000 | 2024-04-26 3:31PM EDT | 55.00 | 1.36 | 1.35 | 1.45 | +0.16 | +13.33% | 35 | 1,521 | 24.00% |
| BHP240621P00057500 | 2024-04-26 9:43AM EDT | 57.50 | 2.52 | 2.40 | 2.55 | +0.32 | +14.55% | 1 | 2,744 | 22.13% |
| BHP240621P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 4.10 | 4.00 | 4.20 | +0.90 | +28.12% | 56 | 674 | 20.97% |
| BHP240621P00062500 | 2024-04-15 2:37PM EDT | 62.50 | 4.37 | 6.00 | 6.30 | 0.00 | - | 1 | 407 | 20.51% |
| BHP240621P00065000 | 2024-04-03 10:01AM EDT | 65.00 | 6.70 | 6.40 | 10.70 | 0.00 | - | 18 | 631 | 56.71% |
| BHP240621P00067500 | 2024-04-22 11:10AM EDT | 67.50 | 9.45 | 10.70 | 11.40 | 0.00 | - | 4 | 7 | 33.79% |
| BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240621P00075000 | 2024-04-24 2:27PM EDT | 75.00 | 16.00 | 18.20 | 18.90 | 0.00 | - | 160 | 115 | 47.51% |
| BHP240621P00080000 | 2023-12-18 4:06PM EDT | 80.00 | 15.00 | 18.50 | 23.00 | 0.00 | - | 45 | 178 | 0.00% |
| BHP240621P00085000 | 2024-01-04 1:30PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 2 | 623 | 0.00% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 0.00% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 0.00% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 0.00% |
