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
59.098,69 -689,41 (-1,15%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240621C00140000 | 2024-01-11 10:40AM EDT | 140.00 | 183.00 | 183.10 | 193.00 | 0.00 | - | 1 | 1 | 370.38% |
| BIO240621C00185000 | 2023-10-27 9:33AM EDT | 185.00 | 98.20 | 129.30 | 139.00 | 0.00 | - | 1 | 0 | 234.95% |
| BIO240621C00210000 | 2023-10-27 9:33AM EDT | 210.00 | 77.50 | 106.40 | 116.00 | 0.00 | - | 1 | 0 | 199.98% |
| BIO240621C00230000 | 2024-03-20 9:30AM EDT | 230.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240621C00250000 | 2024-02-26 1:20PM EDT | 250.00 | 94.59 | 99.00 | 108.40 | 0.00 | - | 1 | 0 | 226.76% |
| BIO240621C00260000 | 2024-04-17 12:22PM EDT | 260.00 | 41.35 | 22.00 | 31.00 | 0.00 | - | 1 | 2 | 52.94% |
| BIO240621C00270000 | 2024-04-19 9:46AM EDT | 270.00 | 26.60 | 19.80 | 21.80 | 0.00 | - | 4 | 0 | 43.84% |
| BIO240621C00280000 | 2024-04-25 10:38AM EDT | 280.00 | 15.40 | 14.70 | 16.60 | 0.00 | - | 1 | 15 | 42.77% |
| BIO240621C00290000 | 2023-12-13 12:06PM EDT | 290.00 | 39.70 | 45.20 | 53.00 | 0.00 | - | - | 6 | 127.64% |
| BIO240621C00300000 | 2024-04-23 12:08PM EDT | 300.00 | 13.88 | 4.10 | 11.60 | 0.00 | - | 6 | 34 | 47.93% |
| BIO240621C00310000 | 2024-04-17 2:15PM EDT | 310.00 | 12.52 | 2.05 | 8.60 | 0.00 | - | 1 | 11 | 47.01% |
| BIO240621C00320000 | 2024-04-17 2:15PM EDT | 320.00 | 9.27 | 1.00 | 9.60 | 0.00 | - | 1 | 3 | 55.79% |
| BIO240621C00330000 | 2024-04-17 12:47PM EDT | 330.00 | 6.85 | 1.15 | 9.90 | 0.00 | - | 1 | 4 | 62.29% |
| BIO240621C00340000 | 2024-03-25 2:10PM EDT | 340.00 | 24.50 | 0.85 | 8.60 | 0.00 | - | 13 | 72 | 51.23% |
| BIO240621C00350000 | 2024-04-19 1:03PM EDT | 350.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 1 | 81 | 54.44% |
| BIO240621C00360000 | 2023-12-18 11:48AM EDT | 360.00 | 14.00 | 6.20 | 14.90 | 0.00 | - | - | 1 | 79.24% |
| BIO240621C00380000 | 2024-02-21 11:19AM EDT | 380.00 | 14.42 | 10.50 | 16.60 | 0.00 | - | 2 | 6 | 96.93% |
| BIO240621C00390000 | 2023-11-09 11:48AM EDT | 390.00 | 11.80 | 2.90 | 9.50 | 0.00 | - | - | 4 | 77.25% |
| BIO240621C00400000 | 2023-12-18 12:04PM EDT | 400.00 | 6.00 | 0.95 | 10.00 | 0.00 | - | 1 | 1 | 78.00% |
| BIO240621C00420000 | 2023-11-20 12:59PM EDT | 420.00 | 4.30 | 3.50 | 5.30 | 0.00 | - | - | 1 | 79.93% |
| BIO240621C00430000 | 2024-01-16 3:20PM EDT | 430.00 | 3.00 | 0.10 | 9.80 | 0.00 | - | 1 | 0 | 85.57% |
| BIO240621C00440000 | 2024-03-01 11:08AM EDT | 440.00 | 2.65 | 0.10 | 9.70 | 0.00 | - | 1 | 4 | 88.35% |
| BIO240621C00450000 | 2024-03-25 1:14PM EDT | 450.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 70.65% |
| BIO240621C00460000 | 2024-02-16 10:33AM EDT | 460.00 | 3.60 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 80.24% |
| BIO240621C00470000 | 2023-11-28 2:27PM EDT | 470.00 | 1.25 | 1.70 | 2.55 | 0.00 | - | 1 | 1 | 80.59% |
| BIO240621C00490000 | 2024-03-22 9:52AM EDT | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 87.35% |
| BIO240621C00500000 | 2024-04-05 10:34AM EDT | 500.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 89.65% |
| BIO240621C00520000 | 2024-04-18 11:17AM EDT | 520.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 1 | 15 | 66.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240621P00140000 | 2024-04-23 12:49PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 113.84% |
| BIO240621P00160000 | 2023-10-24 2:18PM EDT | 160.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.53% |
| BIO240621P00175000 | 2024-01-18 2:10PM EDT | 175.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.47% |
| BIO240621P00200000 | 2024-03-11 1:56PM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.68% |
| BIO240621P00210000 | 2023-12-19 2:06PM EDT | 210.00 | 2.85 | 1.80 | 10.00 | 0.00 | - | - | 1 | 71.70% |
| BIO240621P00220000 | 2024-01-09 3:45PM EDT | 220.00 | 3.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.56% |
| BIO240621P00230000 | 2024-04-22 1:21PM EDT | 230.00 | 2.65 | 1.65 | 9.70 | 0.00 | - | 2 | 3 | 53.82% |
| BIO240621P00250000 | 2024-04-23 12:57PM EDT | 250.00 | 4.84 | 4.70 | 10.80 | 0.00 | - | 1 | 8 | 51.98% |
| BIO240621P00260000 | 2024-04-25 3:26PM EDT | 260.00 | 8.80 | 7.50 | 12.80 | 0.00 | - | 1 | 18 | 47.26% |
| BIO240621P00270000 | 2024-04-25 1:11PM EDT | 270.00 | 13.40 | 10.70 | 15.30 | 0.00 | - | 2 | 23 | 42.52% |
| BIO240621P00280000 | 2024-04-25 9:38AM EDT | 280.00 | 17.69 | 16.90 | 19.30 | 0.00 | - | 3 | 10 | 39.63% |
| BIO240621P00290000 | 2024-04-26 1:56PM EDT | 290.00 | 22.10 | 22.60 | 24.80 | +0.95 | +4.49% | 1 | 15 | 38.14% |
| BIO240621P00300000 | 2024-04-19 3:17PM EDT | 300.00 | 28.83 | 25.60 | 34.00 | 0.00 | - | 10 | 109 | 43.81% |
| BIO240621P00310000 | 2024-04-19 3:17PM EDT | 310.00 | 36.03 | 33.40 | 42.00 | 0.00 | - | 25 | 15 | 45.24% |
| BIO240621P00320000 | 2024-04-12 10:02AM EDT | 320.00 | 24.08 | 42.50 | 50.60 | 0.00 | - | 1 | 1 | 47.11% |
| BIO240621P00330000 | 2024-04-25 3:36PM EDT | 330.00 | 54.90 | 51.00 | 59.60 | 0.00 | - | 16 | 19 | 49.26% |
| BIO240621P00340000 | 2024-04-08 10:40AM EDT | 340.00 | 25.10 | 60.00 | 69.00 | 0.00 | - | 1 | 223 | 52.02% |
| BIO240621P00350000 | 2024-03-08 11:06AM EDT | 350.00 | 27.10 | 30.00 | 38.90 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240621P00360000 | 2024-02-22 2:39PM EDT | 360.00 | 35.50 | 23.00 | 28.10 | 0.00 | - | 6 | 5 | 0.00% |
| BIO240621P00390000 | 2024-02-07 3:48PM EDT | 390.00 | 68.00 | 48.00 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
