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
59.120,21 -681,01 (-1,14%)
BHP Group Limited (BHP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116C00030000 | 2024-04-08 3:22PM EDT | 30.00 | 31.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 55.42% |
| BHP260116C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 26.30 | 23.50 | 28.50 | 0.00 | - | 6,300 | 0 | 59.69% |
| BHP260116C00035000 | 2024-03-26 9:36AM EDT | 35.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 23 | 497 | 56.93% |
| BHP260116C00037500 | 2023-12-04 4:41PM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP260116C00040000 | 2023-12-05 3:48PM EDT | 40.00 | 22.30 | 24.60 | 29.30 | 0.00 | - | 46 | 351 | 72.68% |
| BHP260116C00045000 | 2024-02-12 11:40AM EDT | 45.00 | 16.90 | 14.60 | 15.60 | 0.00 | - | 47 | 467 | 33.18% |
| BHP260116C00047500 | 2024-01-22 2:11PM EDT | 47.50 | 15.30 | 11.20 | 15.50 | 0.00 | - | 42 | 134 | 38.79% |
| BHP260116C00050000 | 2024-04-26 3:34PM EDT | 50.00 | 11.90 | 11.20 | 12.70 | -0.25 | -2.06% | 5 | 31 | 33.00% |
| BHP260116C00052500 | 2024-04-11 12:02PM EDT | 52.50 | 12.30 | 8.00 | 12.50 | 0.00 | - | 6 | 24 | 36.85% |
| BHP260116C00055000 | 2024-04-26 10:54AM EDT | 55.00 | 8.57 | 8.20 | 11.50 | -0.96 | -10.07% | 2 | 42 | 37.24% |
| BHP260116C00057500 | 2024-04-25 2:21PM EDT | 57.50 | 8.00 | 5.60 | 9.90 | -0.50 | -5.88% | 1 | 106 | 35.22% |
| BHP260116C00060000 | 2024-04-26 10:12AM EDT | 60.00 | 6.40 | 6.00 | 8.70 | -1.80 | -21.95% | 5 | 220 | 34.33% |
| BHP260116C00062500 | 2024-03-11 2:01PM EDT | 62.50 | 5.70 | 5.00 | 7.80 | 0.00 | - | 1 | 21 | 34.18% |
| BHP260116C00065000 | 2024-04-19 2:20PM EDT | 65.00 | 6.94 | 2.50 | 7.50 | 0.00 | - | 1 | 43 | 35.79% |
| BHP260116C00067500 | 2024-04-09 10:17AM EDT | 67.50 | 5.70 | 2.40 | 5.90 | 0.00 | - | 4 | 44 | 32.72% |
| BHP260116C00070000 | 2024-04-25 9:34AM EDT | 70.00 | 4.00 | 2.60 | 4.00 | 0.00 | - | 8 | 224 | 28.16% |
| BHP260116C00072500 | 2024-04-18 11:04AM EDT | 72.50 | 3.90 | 2.20 | 4.30 | 0.00 | - | 50 | 561 | 31.22% |
| BHP260116C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 2.90 | 1.05 | 5.00 | 0.00 | - | 3 | 171 | 35.63% |
| BHP260116C00077500 | 2024-03-28 9:53AM EDT | 77.50 | 2.50 | 1.00 | 5.00 | 0.00 | - | 15 | 15 | 37.39% |
| BHP260116C00080000 | 2024-04-26 9:36AM EDT | 80.00 | 2.00 | 1.40 | 2.25 | -0.10 | -4.76% | 18 | 68 | 28.02% |
| BHP260116C00085000 | 2024-04-08 11:55AM EDT | 85.00 | 1.84 | 0.65 | 5.00 | 0.00 | - | 3 | 27 | 42.11% |
| BHP260116C00090000 | 2024-03-12 10:55AM EDT | 90.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 1 | 41 | 44.89% |
| BHP260116C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 1.25 | 0.00 | 1.25 | 0.00 | - | 27 | 34 | 30.07% |
| BHP260116C00100000 | 2024-04-15 11:19AM EDT | 100.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 3 | 43 | 31.03% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116P00027500 | 2024-04-18 2:40PM EDT | 27.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 15 | 119 | 39.43% |
| BHP260116P00030000 | 2023-10-30 11:51AM EDT | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 41.65% |
| BHP260116P00032500 | 2024-04-24 10:20AM EDT | 32.50 | 0.80 | 0.00 | 2.10 | 0.00 | - | 63 | 70 | 43.35% |
| BHP260116P00035000 | 2024-03-20 12:18PM EDT | 35.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 3 | 14 | 54.30% |
| BHP260116P00037500 | 2024-04-10 3:09PM EDT | 37.50 | 1.60 | 0.00 | 2.95 | 0.00 | - | 1 | 95 | 39.94% |
| BHP260116P00040000 | 2024-04-24 2:25PM EDT | 40.00 | 1.85 | 1.20 | 2.40 | 0.00 | - | 2 | 129 | 32.62% |
| BHP260116P00042500 | 2024-03-15 9:30AM EDT | 42.50 | 3.00 | 1.25 | 2.95 | 0.00 | - | 1 | 69 | 31.59% |
| BHP260116P00045000 | 2024-04-18 3:10PM EDT | 45.00 | 3.20 | 1.20 | 3.40 | 0.00 | - | 750 | 867 | 29.76% |
| BHP260116P00047500 | 2024-04-03 3:15PM EDT | 47.50 | 3.60 | 1.50 | 4.60 | 0.00 | - | 3 | 112 | 30.82% |
| BHP260116P00050000 | 2024-04-26 3:00PM EDT | 50.00 | 4.75 | 2.50 | 7.50 | -1.65 | -25.78% | 1 | 187 | 37.73% |
| BHP260116P00052500 | 2024-04-04 3:22PM EDT | 52.50 | 6.00 | 3.50 | 8.50 | 0.00 | - | 1 | 70 | 36.63% |
| BHP260116P00055000 | 2024-04-26 10:11AM EDT | 55.00 | 6.60 | 4.50 | 7.00 | +0.05 | +0.76% | 41 | 123 | 26.50% |
| BHP260116P00057500 | 2024-04-26 3:31PM EDT | 57.50 | 8.00 | 6.00 | 9.60 | +0.40 | +5.26% | 5 | 274 | 30.55% |
| BHP260116P00060000 | 2024-04-19 3:57PM EDT | 60.00 | 9.60 | 7.00 | 10.50 | +0.80 | +9.09% | 5 | 133 | 28.37% |
| BHP260116P00062500 | 2024-02-14 11:22AM EDT | 62.50 | 13.40 | 9.00 | 14.00 | 0.00 | - | 4 | 52 | 34.66% |
| BHP260116P00065000 | 2024-03-06 11:31AM EDT | 65.00 | 12.60 | 9.50 | 14.50 | 0.00 | - | 10 | 91 | 30.49% |
| BHP260116P00067500 | 2024-03-15 9:36AM EDT | 67.50 | 15.40 | 10.50 | 15.50 | 0.00 | - | 1 | 7 | 27.63% |
| BHP260116P00070000 | 2024-02-07 3:25PM EDT | 70.00 | 15.58 | 13.80 | 18.40 | 0.00 | - | 1 | 5 | 31.19% |
| BHP260116P00075000 | 2023-11-03 9:39AM EDT | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 0.00% |
| BHP260116P00080000 | 2023-11-20 3:03PM EDT | 80.00 | 21.20 | 16.90 | 20.60 | 0.00 | - | 43 | 121 | 0.00% |
| BHP260116P00090000 | 2023-12-15 2:30PM EDT | 90.00 | 26.60 | 27.10 | 31.50 | 0.00 | - | 39 | 94 | 0.00% |
