Deutsche Märkte geschlossen

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
300,45-11,42 (-3,66%)
Börsenschluss: 04:00PM EDT
300,88 +0,43 (+0,14%)
Nachbörse: 07:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIO240621C001400002024-01-11 10:40AM EDT140.00183.00183.10193.000.00-11243.34%
BIO240621C001850002023-10-27 9:33AM EDT185.0098.20129.30139.000.00-10146.30%
BIO240621C002100002023-10-27 9:33AM EDT210.0077.50106.40116.000.00-10125.81%
BIO240621C002300002024-03-20 9:30AM EDT230.00114.9071.6080.000.00-1159.70%
BIO240621C002500002024-02-26 1:20PM EDT250.0094.5999.00108.400.00-10162.58%
BIO240621C002600002024-02-20 10:30AM EDT260.0088.2093.00101.000.00-12157.70%
BIO240621C002800002023-12-13 12:33PM EDT280.0046.0052.9059.900.00--1090.89%
BIO240621C002900002023-12-13 12:06PM EDT290.0039.7045.2053.000.00--685.79%
BIO240621C003000002024-04-12 12:02PM EDT300.0029.0022.0027.00-21.00-42.00%2251.52%
BIO240621C003100002024-02-05 3:19PM EDT310.0036.8241.1048.900.00-1994.40%
BIO240621C003200002024-04-11 1:06PM EDT320.0020.208.0017.000.00-3447.66%
BIO240621C003300002024-04-04 2:08PM EDT330.0021.705.7014.000.00-3447.97%
BIO240621C003400002024-03-25 2:10PM EDT340.0024.502.0511.800.00-137248.96%
BIO240621C003500002024-04-11 1:01PM EDT350.008.800.708.900.00-18147.44%
BIO240621C003600002023-12-18 11:48AM EDT360.0014.006.2014.900.00--155.90%
BIO240621C003800002024-02-21 11:19AM EDT380.0014.4210.5016.600.00-2671.50%
BIO240621C003900002023-11-09 11:48AM EDT390.0011.802.909.500.00--456.53%
BIO240621C004000002023-12-18 12:04PM EDT400.006.000.9510.000.00-1157.70%
BIO240621C004200002023-11-20 12:59PM EDT420.004.303.505.300.00--160.22%
BIO240621C004300002024-01-16 3:20PM EDT430.003.000.109.800.00-1065.14%
BIO240621C004400002024-03-01 11:08AM EDT440.002.650.109.700.00-1467.79%
BIO240621C004500002024-03-25 1:14PM EDT450.002.500.004.800.00-1359.47%
BIO240621C004600002024-02-16 10:33AM EDT460.003.600.054.800.00-1162.00%
BIO240621C004700002023-11-28 2:27PM EDT470.001.251.702.550.00-1162.59%
BIO240621C004900002024-03-22 9:52AM EDT490.001.200.004.800.00-2268.60%
BIO240621C005000002024-04-05 10:34AM EDT500.001.100.004.800.00-4470.72%
BIO240621C005200002024-04-05 10:35AM EDT520.000.850.000.800.00-51455.96%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIO240621P001400002024-03-12 1:27PM EDT140.000.200.004.800.00-24111.52%
BIO240621P001600002023-10-24 2:18PM EDT160.001.600.004.800.00--194.43%
BIO240621P001750002024-01-18 2:10PM EDT175.000.780.004.800.00-1182.93%
BIO240621P002000002024-03-11 1:56PM EDT200.000.800.004.800.00-1265.61%
BIO240621P002100002023-12-19 2:06PM EDT210.002.851.8010.000.00--176.31%
BIO240621P002200002024-01-09 3:45PM EDT220.003.080.004.800.00-1253.00%
BIO240621P002300002023-12-18 11:30AM EDT230.005.500.1010.000.00--158.58%
BIO240621P002500002024-01-03 3:04PM EDT250.006.400.109.900.00--159.49%
BIO240621P002600002024-04-11 12:58PM EDT260.003.000.5010.000.00-101752.12%
BIO240621P002700002024-03-12 1:28PM EDT270.003.200.1010.000.00-22244.47%
BIO240621P002800002024-04-09 9:38AM EDT280.004.905.2014.500.00-1546.41%
BIO240621P002900002024-02-12 3:40PM EDT290.0012.503.0011.900.00-11532.46%
BIO240621P003000002024-04-12 10:02AM EDT300.0014.5613.1022.90+6.06+71.29%111044.48%
BIO240621P003100002024-04-02 9:37AM EDT310.009.8218.1027.900.00-102543.15%
BIO240621P003200002024-04-12 10:02AM EDT320.0024.0824.0032.70+8.48+54.36%1140.08%
BIO240621P003300002024-04-08 10:28AM EDT330.0020.4031.1040.000.00-113040.62%
BIO240621P003400002024-04-08 10:40AM EDT340.0025.1038.2047.900.00-122341.33%
BIO240621P003500002024-03-08 11:06AM EDT350.0027.1030.0038.900.00-100.00%
BIO240621P003600002024-02-22 2:39PM EDT360.0035.5023.0028.100.00-650.00%
BIO240621P003900002024-02-07 3:48PM EDT390.0068.0048.0057.000.00-100.00%