Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.052,96 +135,68 (+0,76%) Euro Stoxx 50
4.978,52 +39,51 (+0,80%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.357,00 +14,50 (+0,62%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
60.005,79 +495,77 (+0,83%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240517C00280000 | 2024-04-25 3:26PM EDT | 280.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| BIO240517C00290000 | 2024-04-25 12:46PM EDT | 290.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BIO240517C00300000 | 2024-04-25 9:57AM EDT | 300.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| BIO240517C00310000 | 2024-04-25 9:57AM EDT | 310.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIO240517C00340000 | 2024-04-22 1:05PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| 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 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 96.04% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 128.00% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 153.69% |
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 | 136.50% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BIO240517P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BIO240517P00240000 | 2024-04-25 10:46AM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BIO240517P00260000 | 2024-04-25 3:26PM EDT | 260.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BIO240517P00270000 | 2024-04-25 1:11PM EDT | 270.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| BIO240517P00280000 | 2024-04-24 11:43AM EDT | 280.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIO240517P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BIO240517P00300000 | 2024-04-24 11:43AM EDT | 300.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240517P00320000 | 2024-04-11 10:19AM EDT | 320.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 59.38% |
