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
58.952,92 -687,55 (-1,15%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 2024-04-19 12:03PM EDT | 260.00 | 27.30 | 18.30 | 26.70 | 0.00 | - | 1 | 1 | 50.76% |
| BIO240517C00280000 | 2024-04-25 3:26PM EDT | 280.00 | 11.50 | 8.10 | 12.90 | 0.00 | - | 1 | 3 | 55.84% |
| BIO240517C00290000 | 2024-04-25 12:46PM EDT | 290.00 | 6.50 | 3.50 | 10.40 | 0.00 | - | 1 | 6 | 60.94% |
| BIO240517C00300000 | 2024-04-26 10:29AM EDT | 300.00 | 4.35 | 0.30 | 9.90 | -2.37 | -35.27% | 1 | 37 | 50.70% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 0.10 | 4.70 | -2.54 | -53.59% | 1 | 21 | 58.62% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.10 | 4.00 | 0.00 | - | 2 | 2 | 51.43% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 57.07% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 4.80 | +1.35 | +675.00% | 1 | 7 | 68.25% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 74.80% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 81.03% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.95% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | - | 1 | 76.90% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 98.02% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 130.76% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 82.03% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 86.72% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 157.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 2024-03-19 2:31PM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 139.97% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 81.93% |
| BIO240517P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 1.45 | 0.15 | 9.80 | 0.00 | - | 2 | 4 | 83.56% |
| BIO240517P00240000 | 2024-04-25 10:46AM EDT | 240.00 | 5.20 | 0.15 | 9.80 | 0.00 | - | 1 | 1 | 70.40% |
| BIO240517P00260000 | 2024-04-25 3:26PM EDT | 260.00 | 5.80 | 4.40 | 9.50 | 0.00 | - | 1 | 6 | 52.48% |
| BIO240517P00270000 | 2024-04-25 1:11PM EDT | 270.00 | 9.70 | 5.50 | 11.60 | 0.00 | - | 2 | 10 | 55.08% |
| BIO240517P00280000 | 2024-04-26 9:58AM EDT | 280.00 | 11.70 | 12.20 | 15.20 | -1.35 | -10.34% | 2 | 4 | 49.17% |
| BIO240517P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 18.30 | 19.00 | 24.40 | 0.00 | - | 2 | 18 | 60.72% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 23.00 | 31.30 | +0.65 | +2.62% | 1 | 7 | 60.21% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 31.00 | 39.80 | 0.00 | - | 1 | 1 | 63.73% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 40.00 | 49.00 | +26.85 | +165.74% | 1 | 121 | 68.84% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 50.00 | 59.00 | 0.00 | - | 1 | 4 | 77.15% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 59.80 | 69.00 | 0.00 | - | 1 | 0 | 84.93% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 69.30 | 79.00 | 0.00 | - | 9 | 6 | 92.25% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 65.80% |
