Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.632,38 +474,70 (+2,24%) CMC Crypto 200
542,08 +299,40 (+123,37%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
BHP Group Limited (BHP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230217C00025000 | 2022-09-21 9:24AM EST | 25.00 | 26.70 | 23.90 | 25.60 | 0.00 | - | - | 13 | 0.00% |
| BHP230217C00030000 | 2022-11-30 12:38PM EST | 30.00 | 31.80 | 31.90 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| BHP230217C00035000 | 2023-01-27 3:05PM EST | 35.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BHP230217C00037500 | 2022-09-21 9:24AM EST | 37.50 | 15.00 | 12.50 | 13.90 | 0.00 | - | - | 34 | 0.00% |
| BHP230217C00040000 | 2022-12-12 12:20PM EST | 40.00 | 23.20 | 27.00 | 28.00 | 0.00 | - | 1 | 64 | 0.00% |
| BHP230217C00042500 | 2022-12-16 2:19PM EST | 42.50 | 18.95 | 26.50 | 27.40 | 0.00 | - | 10 | 296 | 0.00% |
| BHP230217C00045000 | 2023-02-01 10:39AM EST | 45.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BHP230217C00047500 | 2023-02-01 10:01AM EST | 47.50 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP230217C00050000 | 2023-01-27 11:09AM EST | 50.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BHP230217C00052500 | 2023-02-01 11:57AM EST | 52.50 | 16.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BHP230217C00055000 | 2023-01-31 10:34AM EST | 55.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BHP230217C00057500 | 2023-01-30 11:55AM EST | 57.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BHP230217C00060000 | 2023-01-30 3:26PM EST | 60.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHP230217C00062500 | 2023-02-01 1:21PM EST | 62.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BHP230217C00065000 | 2023-02-01 1:07PM EST | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BHP230217C00067500 | 2023-02-01 2:31PM EST | 67.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BHP230217C00070000 | 2023-02-01 3:52PM EST | 70.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| BHP230217C00072500 | 2023-02-01 3:54PM EST | 72.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| BHP230217C00075000 | 2023-02-01 12:05PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BHP230217C00077500 | 2023-01-31 3:58PM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BHP230217C00080000 | 2023-01-25 11:51AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BHP230217C00085000 | 2022-12-21 3:36PM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 53.52% |
| BHP230217C00090000 | 2022-11-11 9:31AM EST | 90.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 61.33% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230217P00025000 | 2023-01-05 11:56AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BHP230217P00027500 | 2022-08-12 8:32AM EST | 27.50 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 288.87% |
| BHP230217P00030000 | 2023-01-09 10:47AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BHP230217P00032500 | 2022-12-01 9:36AM EST | 32.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 165.23% |
| BHP230217P00035000 | 2023-01-06 10:45AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BHP230217P00037500 | 2023-01-06 3:28PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BHP230217P00040000 | 2022-12-15 12:20PM EST | 40.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 117.19% |
| BHP230217P00042500 | 2023-01-17 9:30AM EST | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BHP230217P00045000 | 2023-01-31 10:34AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BHP230217P00047500 | 2023-01-17 9:30AM EST | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BHP230217P00050000 | 2023-02-01 10:54AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BHP230217P00052500 | 2023-02-01 10:25AM EST | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BHP230217P00055000 | 2023-01-30 12:38PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BHP230217P00057500 | 2023-01-31 11:16AM EST | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BHP230217P00060000 | 2023-02-01 1:22PM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BHP230217P00062500 | 2023-02-01 3:19PM EST | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BHP230217P00065000 | 2023-02-01 2:33PM EST | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BHP230217P00067500 | 2023-02-01 2:21PM EST | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BHP230217P00070000 | 2023-02-01 3:49PM EST | 70.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.39% |
| BHP230217P00072500 | 2023-02-01 3:44PM EST | 72.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BHP230217P00075000 | 2023-01-27 12:30PM EST | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BHP230217P00090000 | 2023-01-26 12:10PM EST | 90.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
