Deutsche Märkte geschlossen

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
332,30+6,42 (+1,97%)
Börsenschluss: 04:00PM EST
331,00 -1,30 (-0,39%)
Nachbörse: 06:05PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIO240315C002200002023-10-27 8:33AM EST220.0062.8091.80101.000.00-100.00%
BIO240315C002300002024-02-16 12:06PM EST230.00122.1698.20108.000.00-10104.30%
BIO240315C002600002023-11-01 10:48AM EST260.0035.8052.0061.000.00-110.00%
BIO240315C002800002024-02-16 11:23AM EST280.0077.6048.9058.000.00-11359.91%
BIO240315C002900002024-01-26 10:25AM EST290.0047.8544.5054.000.00-3190.34%
BIO240315C003000002024-02-16 3:41PM EST300.0042.2529.2039.000.00-7675.21%
BIO240315C003100002024-02-12 11:26AM EST310.0026.1020.0029.000.00-598561.19%
BIO240315C003200002024-03-01 3:19PM EST320.0015.9013.0019.40+2.60+19.55%2127048.22%
BIO240315C003300002024-03-01 10:36AM EST330.008.608.2010.60+1.00+13.16%137136.35%
BIO240315C003400002024-03-01 12:29PM EST340.004.902.705.80+0.90+22.50%1610034.80%
BIO240315C003500002024-02-27 2:45PM EST350.002.650.154.300.00-13741.10%
BIO240315C003600002024-02-26 2:43PM EST360.002.330.003.200.00-17746.04%
BIO240315C003700002024-02-26 2:43PM EST370.001.540.004.400.00-115162.05%
BIO240315C003800002024-02-21 10:12AM EST380.001.000.000.000.00-1812.50%
BIO240315C003900002024-02-20 10:01AM EST390.000.650.000.000.00-115012.50%
BIO240315C004000002024-02-16 9:33AM EST400.002.000.000.000.00-11625.00%
BIO240315C004100002024-02-16 9:33AM EST410.001.700.000.000.00-11625.00%
BIO240315C004200002023-11-10 11:40AM EST420.001.450.104.800.00-4586.89%
BIO240315C004300002024-02-15 3:56PM EST430.001.000.000.000.00--225.00%
BIO240315C004500002023-09-15 10:31AM EST450.0011.702.908.500.00-1113130.70%
BIO240315C004600002024-02-16 11:26AM EST460.000.240.000.000.00-101025.00%
BIO240315C004900002024-02-21 10:19AM EST490.002.200.000.000.00-2250.00%
BIO240315C005000002024-02-16 9:33AM EST500.000.050.000.000.00-1250.00%
BIO240315C005500002024-02-22 3:59PM EST550.000.050.000.000.00-41650.00%
BIO240315C006200002023-11-03 9:57AM EST620.000.150.002.500.00-14160.45%
BIO240315C006300002023-09-07 9:07AM EST630.000.700.004.800.00--3182.96%
BIO240315C006400002023-10-26 8:30AM EST640.000.200.000.250.00-10124.61%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIO240315P002400002023-11-13 9:44AM EST240.005.101.809.300.00-1013149.85%
BIO240315P002500002023-11-16 12:40PM EST250.006.101.209.600.00-650134.62%
BIO240315P002600002023-11-16 12:54PM EST260.007.802.755.400.00--6110.57%
BIO240315P002700002024-02-16 11:48AM EST270.000.500.000.000.00-34225.00%
BIO240315P002800002024-02-15 3:01PM EST280.003.430.000.000.00-26925.00%
BIO240315P002900002024-02-22 3:38PM EST290.001.000.003.200.00-213854.61%
BIO240315P003000002024-02-22 3:38PM EST300.001.250.054.400.00-219062.74%
BIO240315P003100002024-02-21 9:58AM EST310.002.000.159.400.00-110351.83%
BIO240315P003200002024-03-01 2:46PM EST320.002.750.158.70-1.22-30.73%3814854.97%
BIO240315P003300002024-03-01 2:45PM EST330.005.402.8010.30-0.17-3.05%146444.13%
BIO240315P003400002024-02-27 9:43AM EST340.0010.0710.6015.500.00-102342.79%
BIO240315P003500002024-02-20 2:16PM EST350.0014.4015.3023.000.00-1745.63%
BIO240315P003600002023-09-14 1:18PM EST360.0024.1032.5041.300.00--474.37%
BIO240315P003700002023-10-06 2:50PM EST370.0035.6080.3084.700.00-50227.45%
BIO240315P003800002023-10-06 2:50PM EST380.0041.1087.3097.000.00-20238.09%
BIO240315P003900002023-10-26 2:56PM EST390.00100.5674.2083.500.00-10157.35%
BIO240315P004000002023-10-19 8:53AM EST400.0085.1096.50106.000.00-10217.47%
BIO240315P004100002023-09-06 9:31AM EST410.0047.9359.2064.500.00-110.00%
BIO240315P004600002023-08-17 11:30AM EST460.0080.0083.2088.200.00-100.00%