Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.007,86 -378,23 (-0,99%) Gold
2.304,10 -53,60 (-2,27%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:44PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK241220C00047500 | 2024-04-18 11:10AM EDT | 47.50 | 9.60 | 10.90 | 11.10 | 0.00 | - | 2 | 39 | 31.52% |
| BK241220C00050000 | 2024-02-22 11:42AM EDT | 50.00 | 8.20 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 29.52% |
| BK241220C00052500 | 2024-04-02 9:46AM EDT | 52.50 | 7.80 | 7.10 | 7.30 | 0.00 | - | 1 | 72 | 28.03% |
| BK241220C00055000 | 2024-04-26 10:57AM EDT | 55.00 | 6.10 | 5.50 | 5.60 | 0.00 | - | 1 | 18 | 26.20% |
| BK241220C00057500 | 2024-04-26 9:45AM EDT | 57.50 | 4.70 | 4.00 | 4.20 | 0.00 | - | 17 | 52 | 25.03% |
| BK241220C00060000 | 2024-04-30 11:08AM EDT | 60.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 1 | 706 | 23.80% |
| BK241220C00062500 | 2024-04-29 2:50PM EDT | 62.50 | 2.25 | 1.95 | 2.10 | 0.00 | - | 1 | 60 | 23.06% |
| BK241220C00065000 | 2024-04-22 1:17PM EDT | 65.00 | 1.51 | 1.35 | 1.45 | +0.01 | +0.67% | 8 | 43 | 22.64% |
| BK241220C00070000 | 2024-03-27 9:50AM EDT | 70.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 23 | 26 | 23.58% |
| BK241220C00075000 | 2024-04-19 12:34PM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 23.10% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK241220P00027500 | 2024-04-09 2:43PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 71.29% |
| BK241220P00040000 | 2024-03-25 9:52AM EDT | 40.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 22 | 25 | 35.99% |
| BK241220P00042500 | 2024-04-22 12:01PM EDT | 42.50 | 0.46 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 27.78% |
| BK241220P00045000 | 2024-04-23 11:27AM EDT | 45.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 1 | 64 | 25.95% |
| BK241220P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 0.95 | 0.90 | 1.05 | 0.00 | - | 10 | 22 | 24.83% |
| BK241220P00050000 | 2024-04-29 1:29PM EDT | 50.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 1 | 4 | 23.47% |
| BK241220P00052500 | 2024-03-22 9:45AM EDT | 52.50 | 2.20 | 2.30 | 2.40 | 0.00 | - | 23 | 23 | 23.98% |
| BK241220P00055000 | 2024-04-24 11:36AM EDT | 55.00 | 2.70 | 2.75 | 2.90 | 0.00 | - | 1 | 26 | 20.75% |
| BK241220P00057500 | 2024-04-22 1:22PM EDT | 57.50 | 3.90 | 3.70 | 4.00 | 0.00 | - | - | 25 | 19.76% |
| BK241220P00060000 | 2024-04-18 11:46AM EDT | 60.00 | 6.30 | 5.10 | 5.30 | 0.00 | - | - | 52 | 18.37% |
| BK241220P00062500 | 2024-03-28 10:11AM EDT | 62.50 | 6.80 | 6.30 | 8.50 | 0.00 | - | 20 | 22 | 26.88% |
| BK241220P00065000 | 2024-04-23 9:44AM EDT | 65.00 | 8.60 | 8.60 | 8.80 | 0.00 | - | 12 | 11 | 15.67% |
