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
59.000,38 -772,22 (-1,29%)
The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719C00030000 | 2023-08-16 11:59AM EDT | 30.00 | 15.20 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| BK240719C00035000 | 2023-10-17 9:54AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 0.00% |
| BK240719C00037500 | 2024-04-15 1:45PM EDT | 37.50 | 17.43 | 19.80 | 20.60 | 0.00 | - | 4 | 15 | 58.89% |
| BK240719C00040000 | 2023-11-02 11:27AM EDT | 40.00 | 6.70 | 9.90 | 10.10 | 0.00 | - | 1 | 9 | 0.00% |
| BK240719C00042500 | 2024-03-14 3:38PM EDT | 42.50 | 12.10 | 12.80 | 13.10 | 0.00 | - | 2 | 556 | 0.00% |
| BK240719C00045000 | 2024-04-04 2:38PM EDT | 45.00 | 12.95 | 11.80 | 13.80 | 0.00 | - | 2 | 555 | 57.81% |
| BK240719C00047500 | 2024-03-27 3:39PM EDT | 47.50 | 10.00 | 8.70 | 10.80 | 0.00 | - | 5 | 28 | 41.82% |
| BK240719C00050000 | 2024-04-22 10:24AM EDT | 50.00 | 7.50 | 7.50 | 9.90 | 0.00 | - | 3 | 502 | 53.59% |
| BK240719C00052500 | 2024-04-23 10:37AM EDT | 52.50 | 6.30 | 6.00 | 6.30 | +0.40 | +6.78% | 1 | 415 | 31.96% |
| BK240719C00055000 | 2024-04-23 2:36PM EDT | 55.00 | 4.18 | 2.70 | 4.30 | 0.00 | - | 5 | 428 | 27.91% |
| BK240719C00057500 | 2024-04-26 2:06PM EDT | 57.50 | 2.74 | 2.50 | 2.65 | +0.19 | +7.45% | 4 | 1,305 | 24.94% |
| BK240719C00060000 | 2024-04-26 2:08PM EDT | 60.00 | 1.54 | 1.30 | 1.45 | +0.13 | +9.22% | 5 | 2,983 | 22.90% |
| BK240719C00062500 | 2024-04-26 11:52AM EDT | 62.50 | 0.70 | 0.65 | 0.70 | -0.02 | -2.78% | 1 | 99 | 21.58% |
| BK240719C00065000 | 2024-04-26 2:29PM EDT | 65.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 2 | 469 | 22.56% |
| BK240719C00070000 | 2024-03-22 1:07PM EDT | 70.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 560 | 561 | 38.79% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719P00022500 | 2024-04-01 3:10PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 77.34% |
| BK240719P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 104.30% |
| BK240719P00027500 | 2023-08-29 10:59AM EDT | 27.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | - | 5 | 94.92% |
| BK240719P00030000 | 2023-11-20 12:33PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 72.56% |
| BK240719P00032500 | 2023-11-13 11:36AM EDT | 32.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 64.65% |
| BK240719P00035000 | 2023-11-14 2:40PM EDT | 35.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 58.59% |
| BK240719P00037500 | 2024-02-16 11:32AM EDT | 37.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 52.73% |
| BK240719P00040000 | 2024-01-02 11:07AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 52 | 57.08% |
| BK240719P00042500 | 2024-03-08 1:55PM EDT | 42.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 80 | 53.32% |
| BK240719P00045000 | 2024-03-26 12:28PM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 407 | 45.61% |
| BK240719P00047500 | 2024-04-26 9:38AM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 249 | 27.83% |
| BK240719P00050000 | 2024-04-26 1:12PM EDT | 50.00 | 0.35 | 0.30 | 0.40 | -0.70 | -66.67% | 5 | 136 | 24.85% |
| BK240719P00052500 | 2024-04-23 11:00AM EDT | 52.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 23 | 966 | 22.58% |
| BK240719P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 1.15 | 1.10 | 1.20 | -0.16 | -12.21% | 1 | 1,151 | 20.17% |
| BK240719P00057500 | 2024-04-25 3:25PM EDT | 57.50 | 2.00 | 2.00 | 2.10 | 0.00 | - | 2 | 363 | 18.29% |
| BK240719P00060000 | 2024-04-26 10:42AM EDT | 60.00 | 3.30 | 3.30 | 5.40 | -0.10 | -2.94% | 3 | 53 | 34.92% |
| BK240719P00062500 | 2024-04-04 10:10AM EDT | 62.50 | 5.20 | 5.20 | 7.20 | 0.00 | - | 1 | 70 | 35.84% |
| BK240719P00070000 | 2024-04-09 2:34PM EDT | 70.00 | 13.30 | 12.50 | 12.80 | 0.00 | - | - | 2 | 23.98% |
