BIO - Bio-Rad Laboratories, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230616C00210000 | 2023-01-06 3:09PM EDT | 210.00 | 218.00 | 261.50 | 270.00 | 0.00 | - | - | 0 | 753.54% |
| BIO230616C00240000 | 2022-12-12 11:31AM EDT | 240.00 | 189.00 | 223.10 | 233.00 | 0.00 | - | - | 0 | 603.59% |
| BIO230616C00260000 | 2023-01-06 12:48PM EDT | 260.00 | 174.00 | 213.30 | 221.50 | 0.00 | - | 1 | 0 | 588.23% |
| BIO230616C00280000 | 2022-12-12 4:27PM EDT | 280.00 | 153.00 | 185.50 | 195.00 | 0.00 | - | - | 0 | 500.61% |
| BIO230616C00290000 | 2023-01-06 12:48PM EDT | 290.00 | 147.00 | 184.40 | 193.00 | 0.00 | - | 1 | 0 | 510.53% |
| BIO230616C00300000 | 2022-10-28 11:58AM EDT | 300.00 | 88.00 | 120.00 | 129.00 | 0.00 | - | 1 | 0 | 272.47% |
| BIO230616C00320000 | 2022-12-12 11:31AM EDT | 320.00 | 120.00 | 149.10 | 159.00 | 0.00 | - | 1 | 0 | 419.35% |
| BIO230616C00340000 | 2023-05-10 9:35AM EDT | 340.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230616C00350000 | 2023-05-24 10:15AM EDT | 350.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIO230616C00360000 | 2023-05-16 10:00AM EDT | 360.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO230616C00370000 | 2023-05-09 12:01PM EDT | 370.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIO230616C00380000 | 2023-05-30 9:42AM EDT | 380.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.10% |
| BIO230616C00390000 | 2023-05-26 9:54AM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BIO230616C00400000 | 2023-05-30 9:43AM EDT | 400.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| BIO230616C00410000 | 2023-05-22 3:48PM EDT | 410.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| BIO230616C00420000 | 2023-05-05 2:40PM EDT | 420.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| BIO230616C00430000 | 2023-05-16 9:48AM EDT | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| BIO230616C00440000 | 2023-05-05 2:44PM EDT | 440.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIO230616C00450000 | 2023-05-05 2:44PM EDT | 450.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| BIO230616C00460000 | 2022-12-13 12:25PM EDT | 460.00 | 43.03 | 40.20 | 49.00 | 0.00 | - | 1 | 7 | 219.18% |
| BIO230616C00470000 | 2023-05-05 1:26PM EDT | 470.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 32 | 11 | 25.00% |
| BIO230616C00480000 | 2023-05-26 2:04PM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 25.00% |
| BIO230616C00490000 | 2023-05-03 3:00PM EDT | 490.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BIO230616C00500000 | 2023-05-26 2:06PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BIO230616C00510000 | 2023-05-24 10:03AM EDT | 510.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BIO230616C00520000 | 2023-05-09 10:32AM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BIO230616C00530000 | 2023-05-09 10:32AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BIO230616C00540000 | 2023-05-09 10:32AM EDT | 540.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BIO230616C00550000 | 2023-03-16 2:08PM EDT | 550.00 | 12.00 | 1.60 | 6.40 | 0.00 | - | 1 | 4 | 119.75% |
| BIO230616C00560000 | 2023-03-09 11:47AM EDT | 560.00 | 13.40 | 0.10 | 9.90 | 0.00 | - | - | 1 | 130.82% |
| BIO230616C00580000 | 2023-05-17 12:36PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| BIO230616C00600000 | 2023-05-23 1:11PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 50.00% |
| BIO230616C00680000 | 2023-05-22 12:53PM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 171 | 50.00% |
| BIO230616C00700000 | 2023-05-19 3:44PM EDT | 700.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230616P00180000 | 2023-05-08 9:37AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| BIO230616P00200000 | 2022-10-28 3:02PM EDT | 200.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 183.67% |
| BIO230616P00220000 | 2023-03-15 10:46AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 160.01% |
| BIO230616P00250000 | 2022-10-25 11:26AM EDT | 250.00 | 10.31 | 1.30 | 6.00 | 0.00 | - | - | 1 | 141.38% |
| BIO230616P00260000 | 2023-04-18 10:05AM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 118.02% |
| BIO230616P00280000 | 2023-05-26 2:07PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BIO230616P00290000 | 2022-12-13 1:16PM EDT | 290.00 | 7.10 | 2.70 | 7.50 | 0.00 | - | 10 | 5 | 110.61% |
| BIO230616P00300000 | 2023-04-04 11:46AM EDT | 300.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 80.02% |
| BIO230616P00330000 | 2023-05-19 1:04PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BIO230616P00340000 | 2023-05-19 3:44PM EDT | 340.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BIO230616P00350000 | 2023-05-24 12:40PM EDT | 350.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| BIO230616P00360000 | 2023-05-24 9:31AM EDT | 360.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BIO230616P00370000 | 2023-05-09 12:01PM EDT | 370.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| BIO230616P00380000 | 2023-05-24 9:46AM EDT | 380.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIO230616P00390000 | 2023-05-19 10:22AM EDT | 390.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BIO230616P00400000 | 2023-05-23 1:54PM EDT | 400.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIO230616P00410000 | 2023-05-10 9:33AM EDT | 410.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BIO230616P00420000 | 2023-05-23 11:47AM EDT | 420.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BIO230616P00440000 | 2023-05-22 3:57PM EDT | 440.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BIO230616P00450000 | 2023-04-20 3:48PM EDT | 450.00 | 19.00 | 63.00 | 72.30 | 0.00 | - | - | 1 | 57.83% |
| BIO230616P00480000 | 2023-03-09 12:03PM EDT | 480.00 | 23.20 | 30.00 | 38.50 | 0.00 | - | - | 1 | 0.00% |
| BIO230616P00490000 | 2023-03-07 11:27AM EDT | 490.00 | 30.00 | 36.00 | 44.00 | 0.00 | - | - | 0 | 0.00% |
| BIO230616P00510000 | 2022-12-13 1:55PM EDT | 510.00 | 90.00 | 68.00 | 76.70 | 0.00 | - | 1 | 1 | 0.00% |
