Deutsche Märkte geschlossen
DAX
17.921,95 -196,37 (-1,08%) Euro Stoxx 50
4.920,19 -60,90 (-1,22%) Dow Jones 30
38.065,01 -321,08 (-0,84%) Gold
2.309,10 -48,60 (-2,06%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
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 | 16.10 | 24.00 | 0.00 | - | 1 | 1 | 53.21% |
| BIO240517C00270000 | 2024-04-26 3:54PM EDT | 270.00 | 11.90 | 13.20 | 14.10 | 0.00 | - | 1 | 8 | 50.50% |
| BIO240517C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 11.60 | 8.20 | 9.30 | 0.00 | - | 1 | 4 | 51.17% |
| BIO240517C00290000 | 2024-04-29 2:59PM EDT | 290.00 | 7.20 | 4.60 | 6.40 | 0.00 | - | 3 | 9 | 53.09% |
| BIO240517C00300000 | 2024-04-29 1:23PM EDT | 300.00 | 4.80 | 1.05 | 9.40 | 0.00 | - | 1 | 38 | 59.38% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 0.75 | 8.30 | 0.00 | - | 1 | 22 | 66.03% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.30 | 5.20 | 0.00 | - | 2 | 2 | 63.89% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.69% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 90.36% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 1 | 78.08% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 108.62% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.82% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 89.84% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 95.31% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 172.14% |
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 | 148.73% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 86.72% |
| BIO240517P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 1.45 | 0.15 | 9.50 | 0.00 | - | 2 | 4 | 85.97% |
| BIO240517P00240000 | 2024-04-29 10:58AM EDT | 240.00 | 2.91 | 1.10 | 9.90 | 0.00 | - | 1 | 2 | 75.74% |
| BIO240517P00250000 | 2024-04-29 10:58AM EDT | 250.00 | 4.01 | 0.45 | 9.30 | 0.00 | - | 1 | 2 | 57.54% |
| BIO240517P00260000 | 2024-04-25 3:26PM EDT | 260.00 | 5.80 | 4.80 | 7.30 | 0.00 | - | 1 | 6 | 53.96% |
| BIO240517P00270000 | 2024-04-29 3:26PM EDT | 270.00 | 8.60 | 8.80 | 11.60 | 0.00 | - | 6 | 16 | 54.10% |
| BIO240517P00280000 | 2024-04-29 1:30PM EDT | 280.00 | 11.80 | 14.40 | 15.60 | 0.00 | - | 2 | 5 | 47.86% |
| BIO240517P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 18.30 | 20.70 | 23.80 | 0.00 | - | 2 | 18 | 54.51% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 25.00 | 32.90 | 0.00 | - | 1 | 7 | 62.34% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 34.10 | 42.00 | 0.00 | - | 1 | 1 | 68.20% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 43.20 | 50.60 | 0.00 | - | 1 | 120 | 69.10% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 54.00 | 61.00 | 0.00 | - | 1 | 4 | 80.22% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 62.00 | 71.30 | 0.00 | - | 1 | 0 | 90.31% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 72.00 | 81.30 | 0.00 | - | 9 | 0 | 97.95% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 0.00% |
