Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
39.082,27 +465,17 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.111,95 -365,09 (-0,57%) CMC Crypto 200
1.512,58 -13,84 (-0,91%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
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 | 297.51% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 27.50 | 30.40 | 0.00 | - | 40 | 40 | 130.08% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 157.81% |
| BHP240621C00040000 | 2024-03-07 1:19PM EDT | 40.00 | 18.81 | 16.00 | 20.30 | 0.00 | - | 4 | 10 | 135.06% |
| BHP240621C00042500 | 2024-05-22 10:28AM EDT | 42.50 | 17.40 | 14.70 | 18.00 | +1.10 | +6.75% | 2 | 0 | 61.91% |
| BHP240621C00045000 | 2024-05-14 10:13AM EDT | 45.00 | 14.36 | 12.00 | 15.60 | 0.00 | - | 10 | 11 | 112.01% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 58.01% |
| BHP240621C00050000 | 2024-05-21 10:20AM EDT | 50.00 | 12.30 | 7.80 | 11.00 | 0.00 | - | 3 | 57 | 54.64% |
| BHP240621C00052500 | 2024-05-20 11:18AM EDT | 52.50 | 9.69 | 4.50 | 8.80 | 0.00 | - | 15 | 32 | 80.27% |
| BHP240621C00055000 | 2024-05-22 3:49PM EDT | 55.00 | 4.50 | 2.85 | 4.60 | -2.70 | -37.50% | 8 | 531 | 34.82% |
| BHP240621C00057500 | 2024-05-22 12:10PM EDT | 57.50 | 2.57 | 2.45 | 2.65 | -2.30 | -47.23% | 40 | 1,312 | 29.71% |
| BHP240621C00060000 | 2024-05-22 3:56PM EDT | 60.00 | 1.25 | 1.20 | 1.30 | -1.63 | -56.60% | 352 | 2,724 | 27.49% |
| BHP240621C00062500 | 2024-05-22 3:53PM EDT | 62.50 | 0.50 | 0.45 | 0.55 | -0.93 | -65.03% | 647 | 3,188 | 26.81% |
| BHP240621C00065000 | 2024-05-22 3:03PM EDT | 65.00 | 0.18 | 0.15 | 0.25 | -0.39 | -68.42% | 172 | 2,939 | 28.22% |
| BHP240621C00067500 | 2024-05-22 10:45AM EDT | 67.50 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 65 | 810 | 28.91% |
| BHP240621C00070000 | 2024-05-22 3:00PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 22 | 4,558 | 37.60% |
| BHP240621C00072500 | 2024-05-20 3:45PM EDT | 72.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 11 | 194 | 52.15% |
| BHP240621C00075000 | 2024-05-10 12:05PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 45.31% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 50.20% |
| BHP240621C00080000 | 2024-05-22 1:04PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 385 | 52.34% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 80.47% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 71.48% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 124.22% |
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 | 206.84% |
| BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 114.06% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 129.30% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 86.52% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 133.40% |
| BHP240621P00040000 | 2024-05-17 1:53PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 31 | 74.71% |
| BHP240621P00042500 | 2024-05-21 11:37AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 53.91% |
| BHP240621P00045000 | 2024-05-16 11:49AM EDT | 45.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 161 | 56.54% |
| BHP240621P00047500 | 2024-05-22 12:07PM EDT | 47.50 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 239 | 45.51% |
| BHP240621P00050000 | 2024-05-22 3:12PM EDT | 50.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 5 | 6,180 | 36.43% |
| BHP240621P00052500 | 2024-05-22 12:21PM EDT | 52.50 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 55 | 1,042 | 29.40% |
| BHP240621P00055000 | 2024-05-22 3:12PM EDT | 55.00 | 0.44 | 0.40 | 0.50 | +0.27 | +158.82% | 226 | 2,840 | 27.32% |
| BHP240621P00057500 | 2024-05-22 3:41PM EDT | 57.50 | 1.05 | 0.95 | 1.10 | +0.65 | +162.50% | 469 | 3,597 | 24.71% |
| BHP240621P00060000 | 2024-05-22 3:48PM EDT | 60.00 | 2.17 | 2.15 | 2.30 | +1.23 | +130.85% | 392 | 1,387 | 23.34% |
| BHP240621P00062500 | 2024-05-21 3:46PM EDT | 62.50 | 3.30 | 3.90 | 5.40 | +1.31 | +65.83% | 1 | 418 | 45.70% |
| BHP240621P00065000 | 2024-05-20 10:17AM EDT | 65.00 | 3.78 | 4.30 | 7.50 | 0.00 | - | 1 | 243 | 49.71% |
| BHP240621P00067500 | 2024-04-22 11:10AM EDT | 67.50 | 7.69 | 8.50 | 9.10 | -1.76 | -18.62% | 10 | 7 | 38.09% |
| BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240621P00075000 | 2024-05-08 3:00PM EDT | 75.00 | 18.40 | 16.00 | 16.60 | 0.00 | - | 350 | 115 | 57.42% |
| BHP240621P00080000 | 2023-12-18 4:06PM EDT | 80.00 | 15.00 | 18.50 | 23.00 | 0.00 | - | 45 | 178 | 107.37% |
| BHP240621P00085000 | 2024-01-04 1:30PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 2 | 623 | 99.85% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 60.94% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 116.55% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 137.84% |
