Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
29.534,61-649,35(-2,15%)Dow Jones 30
34.299,99-569,38(-1,63%)BTC-EUR
35.767,02-658,58(-1,81%)CMC Crypto 200
1.030,74-26,41(-2,50%)Nasdaq Compositive
14.546,68-423,29(-2,83%)S&P 500
4.352,63-90,48(-2,04%)
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
Nachbörse: 07:59PM EDT
Callsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP211015C00042500 | 2021-09-27 9:33AM EDT | 42.50 | 12.10 | 9.50 | 10.60 | 0.00 | - | 1 | 1 | 85.55% |
| BHP211015C00045000 | 2021-09-28 9:33AM EDT | 45.00 | 9.09 | 6.90 | 8.40 | +0.09 | +1.00% | 5 | 1 | 79.88% |
| BHP211015C00047500 | 2021-09-01 3:47PM EDT | 47.50 | 17.81 | 5.00 | 5.60 | 0.00 | - | - | 0 | 51.27% |
| BHP211015C00050000 | 2021-09-28 3:19PM EDT | 50.00 | 3.30 | 2.85 | 3.40 | -2.10 | -38.89% | 16 | 182 | 41.80% |
| BHP211015C00052500 | 2021-09-28 3:33PM EDT | 52.50 | 1.50 | 1.50 | 1.70 | -1.72 | -53.42% | 732 | 595 | 36.91% |
| BHP211015C00055000 | 2021-09-28 3:34PM EDT | 55.00 | 0.67 | 0.60 | 0.70 | -0.83 | -55.33% | 378 | 1,902 | 35.40% |
| BHP211015C00057500 | 2021-09-28 3:54PM EDT | 57.50 | 0.25 | 0.25 | 0.30 | -0.35 | -58.33% | 244 | 1,033 | 37.50% |
| BHP211015C00060000 | 2021-09-28 1:30PM EDT | 60.00 | 0.14 | 0.10 | 0.15 | -0.10 | -41.67% | 41 | 913 | 41.21% |
| BHP211015C00062500 | 2021-09-28 2:13PM EDT | 62.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 2 | 1,564 | 46.68% |
| BHP211015C00065000 | 2021-09-28 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 731 | 48.83% |
| BHP211015C00067500 | 2021-09-24 3:48PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 622 | 50.78% |
| BHP211015C00070000 | 2021-09-24 10:23AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 675 | 57.03% |
| BHP211015C00072500 | 2021-09-24 9:30AM EDT | 72.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 62.89% |
| BHP211015C00075000 | 2021-09-16 10:14AM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 224 | 113.48% |
| BHP211015C00080000 | 2021-09-07 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 78.91% |
Putsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP211015P00042500 | 2021-09-28 3:33PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 107 | 57.03% |
| BHP211015P00045000 | 2021-09-28 9:50AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 20 | 129 | 51.56% |
| BHP211015P00047500 | 2021-09-28 3:41PM EDT | 47.50 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 457 | 6,531 | 44.09% |
| BHP211015P00050000 | 2021-09-28 3:40PM EDT | 50.00 | 0.70 | 0.65 | 0.70 | +0.43 | +159.26% | 590 | 834 | 38.04% |
| BHP211015P00052500 | 2021-09-28 3:48PM EDT | 52.50 | 1.57 | 1.50 | 1.60 | +0.94 | +149.21% | 492 | 742 | 36.04% |
| BHP211015P00055000 | 2021-09-28 3:57PM EDT | 55.00 | 3.16 | 3.00 | 3.30 | +1.66 | +110.67% | 1,077 | 3,585 | 39.45% |
| BHP211015P00057500 | 2021-09-28 10:09AM EDT | 57.50 | 4.70 | 5.10 | 5.70 | +1.60 | +51.61% | 2 | 772 | 52.59% |
| BHP211015P00060000 | 2021-09-28 3:46PM EDT | 60.00 | 7.60 | 7.50 | 8.00 | +2.00 | +35.71% | 60 | 593 | 59.33% |
| BHP211015P00062500 | 2021-09-28 3:00PM EDT | 62.50 | 10.15 | 9.50 | 10.60 | +2.00 | +24.54% | 11 | 596 | 74.51% |
| BHP211015P00065000 | 2021-09-28 12:34PM EDT | 65.00 | 12.29 | 12.00 | 13.10 | +1.69 | +15.94% | 9 | 182 | 55.86% |
| BHP211015P00067500 | 2021-09-23 10:36AM EDT | 67.50 | 12.67 | 14.50 | 15.50 | 0.00 | - | 1 | 167 | 57.42% |
| BHP211015P00070000 | 2021-09-24 11:28AM EDT | 70.00 | 15.56 | 16.90 | 18.10 | 0.00 | - | 1 | 99 | 64.45% |
| BHP211015P00072500 | 2021-09-22 3:21PM EDT | 72.50 | 17.68 | 19.50 | 20.60 | 0.00 | - | 2 | 9 | 77.93% |
| BHP211015P00075000 | 2021-09-17 12:53PM EDT | 75.00 | 19.35 | 21.70 | 23.30 | 0.00 | - | 1 | 12 | 76.95% |
| BHP211015P00080000 | 2021-09-13 12:25PM EDT | 80.00 | 18.75 | 26.80 | 28.30 | 0.00 | - | 2 | 0 | 96.68% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
