Deutsche Märkte öffnen in 5 Stunden 36 Minuten

BHP Group (BHP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
52,56-2,51 (-4,56%)
Börsenschluss: 4:00PM EDT
52,00 -0,56 (-1,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BHP211015C000425002021-09-27 9:33AM EDT42.5012.109.5010.600.00-1185.55%
BHP211015C000450002021-09-28 9:33AM EDT45.009.096.908.40+0.09+1.00%5179.88%
BHP211015C000475002021-09-01 3:47PM EDT47.5017.815.005.600.00--051.27%
BHP211015C000500002021-09-28 3:19PM EDT50.003.302.853.40-2.10-38.89%1618241.80%
BHP211015C000525002021-09-28 3:33PM EDT52.501.501.501.70-1.72-53.42%73259536.91%
BHP211015C000550002021-09-28 3:34PM EDT55.000.670.600.70-0.83-55.33%3781,90235.40%
BHP211015C000575002021-09-28 3:54PM EDT57.500.250.250.30-0.35-58.33%2441,03337.50%
BHP211015C000600002021-09-28 1:30PM EDT60.000.140.100.15-0.10-41.67%4191341.21%
BHP211015C000625002021-09-28 2:13PM EDT62.500.090.050.10-0.01-10.00%21,56446.68%
BHP211015C000650002021-09-28 10:33AM EDT65.000.050.000.05-0.03-37.50%273148.83%
BHP211015C000675002021-09-24 3:48PM EDT67.500.050.000.050.00-362250.78%
BHP211015C000700002021-09-24 10:23AM EDT70.000.050.000.050.00-267557.03%
BHP211015C000725002021-09-24 9:30AM EDT72.500.020.000.050.00-16762.89%
BHP211015C000750002021-09-16 10:14AM EDT75.000.050.001.000.00-10224113.48%
BHP211015C000800002021-09-07 9:30AM EDT80.000.050.000.050.00--478.91%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BHP211015P000425002021-09-28 3:33PM EDT42.500.100.050.150.00-3010757.03%
BHP211015P000450002021-09-28 9:50AM EDT45.000.150.100.20+0.05+50.00%2012951.56%
BHP211015P000475002021-09-28 3:41PM EDT47.500.300.250.35+0.15+100.00%4576,53144.09%
BHP211015P000500002021-09-28 3:40PM EDT50.000.700.650.70+0.43+159.26%59083438.04%
BHP211015P000525002021-09-28 3:48PM EDT52.501.571.501.60+0.94+149.21%49274236.04%
BHP211015P000550002021-09-28 3:57PM EDT55.003.163.003.30+1.66+110.67%1,0773,58539.45%
BHP211015P000575002021-09-28 10:09AM EDT57.504.705.105.70+1.60+51.61%277252.59%
BHP211015P000600002021-09-28 3:46PM EDT60.007.607.508.00+2.00+35.71%6059359.33%
BHP211015P000625002021-09-28 3:00PM EDT62.5010.159.5010.60+2.00+24.54%1159674.51%
BHP211015P000650002021-09-28 12:34PM EDT65.0012.2912.0013.10+1.69+15.94%918255.86%
BHP211015P000675002021-09-23 10:36AM EDT67.5012.6714.5015.500.00-116757.42%
BHP211015P000700002021-09-24 11:28AM EDT70.0015.5616.9018.100.00-19964.45%
BHP211015P000725002021-09-22 3:21PM EDT72.5017.6819.5020.600.00-2977.93%
BHP211015P000750002021-09-17 12:53PM EDT75.0019.3521.7023.300.00-11276.95%
BHP211015P000800002021-09-13 12:25PM EDT80.0018.7526.8028.300.00-2096.68%