Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.402,85 -40,71 (-0,22%) Euro Stoxx 50
4.780,39 +1,73 (+0,04%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.535,60 +2,90 (+0,11%) EUR/USD
1,1040 0,0000 (-0,00%) Bitcoin EUR
51.790,97 +1.760,89 (+3,52%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920C00200000 | 2024-07-23 1:20PM EDT | 200.00 | 111.28 | 106.00 | 116.00 | 0.00 | - | - | 1 | 0.00% |
| BIO240920C00230000 | 2024-08-13 12:28PM EDT | 230.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIO240920C00270000 | 2024-08-13 12:28PM EDT | 270.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIO240920C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 28.80 | 22.90 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| BIO240920C00290000 | 2024-07-26 10:09AM EDT | 290.00 | 41.57 | 26.10 | 33.00 | 0.00 | - | 30 | 18 | 0.00% |
| BIO240920C00300000 | 2024-07-31 2:06PM EDT | 300.00 | 46.90 | 34.10 | 42.70 | 0.00 | - | 10 | 52 | 116.99% |
| BIO240920C00310000 | 2024-09-03 9:44AM EDT | 310.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BIO240920C00320000 | 2024-08-28 10:35AM EDT | 320.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| BIO240920C00330000 | 2024-08-29 2:47PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| BIO240920C00340000 | 2024-09-03 10:33AM EDT | 340.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BIO240920C00350000 | 2024-08-28 3:50PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BIO240920C00360000 | 2024-08-07 10:06AM EDT | 360.00 | 5.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 57.42% |
| BIO240920C00370000 | 2024-08-01 3:55PM EDT | 370.00 | 10.70 | 0.00 | 4.80 | 0.00 | - | - | 10 | 66.86% |
| BIO240920C00380000 | 2024-08-02 10:31AM EDT | 380.00 | 11.00 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 75.68% |
| BIO240920C00400000 | 2024-07-25 10:02AM EDT | 400.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 91.89% |
| BIO240920C00410000 | 2024-07-30 3:00PM EDT | 410.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 99.44% |
| BIO240920C00430000 | 2024-02-16 1:05PM EDT | 430.00 | 13.00 | 2.45 | 11.90 | 0.00 | - | 10 | 10 | 153.67% |
| BIO240920C00450000 | 2024-06-24 9:58AM EDT | 450.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 126.56% |
| BIO240920C00500000 | 2024-09-03 2:56PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BIO240920C00520000 | 2024-05-08 11:17AM EDT | 520.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | - | 10 | 195.51% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920P00140000 | 2024-06-04 12:55PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 298.05% |
| BIO240920P00145000 | 2024-04-23 2:36PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIO240920P00155000 | 2024-04-09 3:52PM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 265.82% |
| BIO240920P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 184.89% |
| BIO240920P00210000 | 2024-08-01 11:49AM EDT | 210.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 169.21% |
| BIO240920P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 154.15% |
| BIO240920P00230000 | 2024-04-25 12:26PM EDT | 230.00 | 8.10 | 0.10 | 9.90 | 0.00 | - | - | 5 | 170.58% |
| BIO240920P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 4.30 | 0.10 | 10.00 | 0.00 | - | 1 | 14 | 154.88% |
| BIO240920P00250000 | 2024-09-05 10:42AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 25.00% |
| BIO240920P00260000 | 2024-08-09 2:32PM EDT | 260.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 166 | 98.56% |
| BIO240920P00270000 | 2024-08-05 9:37AM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| BIO240920P00280000 | 2024-07-25 1:06PM EDT | 280.00 | 5.52 | 0.10 | 10.00 | 0.00 | - | 2 | 43 | 93.44% |
| BIO240920P00290000 | 2024-08-22 1:34PM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| BIO240920P00300000 | 2024-08-28 1:29PM EDT | 300.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BIO240920P00310000 | 2024-08-29 11:35AM EDT | 310.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| BIO240920P00320000 | 2024-09-09 3:56PM EDT | 320.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| BIO240920P00330000 | 2024-09-09 9:30AM EDT | 330.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIO240920P00340000 | 2024-06-18 2:25PM EDT | 340.00 | 50.50 | 37.00 | 46.90 | 0.00 | - | 2 | 0 | 143.26% |
| BIO240920P00390000 | 2024-03-26 9:32AM EDT | 390.00 | 57.86 | 112.00 | 121.60 | 0.00 | - | 1 | 0 | 324.59% |
