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
59.567,11 +689,79 (+1,17%)
The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117C00020000 | 2024-04-24 3:58PM EDT | 20.00 | 37.96 | 35.70 | 39.30 | 0.00 | - | 3 | 7 | 63.77% |
| BK250117C00025000 | 2023-08-11 9:30AM EDT | 25.00 | 21.40 | 19.80 | 20.40 | 0.00 | - | 2 | 15 | 0.00% |
| BK250117C00030000 | 2023-12-27 2:03PM EDT | 30.00 | 22.41 | 23.00 | 27.90 | 0.00 | - | 10 | 18 | 52.00% |
| BK250117C00032500 | 2023-11-15 4:29PM EDT | 32.50 | 15.28 | 19.50 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| BK250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.13 | 22.30 | 24.80 | 0.00 | - | 1 | 27 | 51.03% |
| BK250117C00037500 | 2023-12-20 12:29PM EDT | 37.50 | 15.40 | 18.50 | 21.00 | 0.00 | - | 2 | 136 | 44.85% |
| BK250117C00040000 | 2024-04-25 1:19PM EDT | 40.00 | 18.03 | 16.40 | 19.70 | 0.00 | - | 1 | 380 | 51.27% |
| BK250117C00042500 | 2024-02-13 12:05PM EDT | 42.50 | 13.50 | 13.30 | 13.60 | 0.00 | - | 20 | 115 | 0.00% |
| BK250117C00045000 | 2024-04-26 11:15AM EDT | 45.00 | 14.09 | 12.30 | 14.30 | +0.31 | +2.25% | 8 | 567 | 36.65% |
| BK250117C00047500 | 2024-04-03 9:54AM EDT | 47.50 | 12.02 | 10.50 | 12.20 | 0.00 | - | 5 | 419 | 34.27% |
| BK250117C00050000 | 2024-04-25 3:55PM EDT | 50.00 | 10.00 | 9.90 | 10.50 | 0.00 | - | 630 | 1,979 | 33.94% |
| BK250117C00052500 | 2024-04-24 3:44PM EDT | 52.50 | 8.30 | 8.10 | 8.40 | 0.00 | - | 2 | 1,975 | 30.46% |
| BK250117C00055000 | 2024-04-24 3:45PM EDT | 55.00 | 6.74 | 6.40 | 6.80 | +0.14 | +2.12% | 1 | 1,436 | 29.21% |
| BK250117C00057500 | 2024-04-25 11:04AM EDT | 57.50 | 4.90 | 4.90 | 5.30 | 0.00 | - | 1 | 1,409 | 27.67% |
| BK250117C00060000 | 2024-04-24 3:41PM EDT | 60.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 1 | 838 | 26.28% |
| BK250117C00062500 | 2024-04-23 2:31PM EDT | 62.50 | 2.80 | 2.70 | 3.00 | 0.00 | - | 19 | 499 | 25.51% |
| BK250117C00065000 | 2024-04-17 10:52AM EDT | 65.00 | 1.30 | 1.90 | 2.20 | 0.00 | - | 2 | 190 | 24.87% |
| BK250117C00070000 | 2024-04-16 11:25AM EDT | 70.00 | 0.60 | 0.90 | 1.15 | 0.00 | - | 40 | 96 | 24.20% |
| BK250117C00075000 | 2024-04-19 1:15PM EDT | 75.00 | 0.40 | 0.40 | 1.55 | 0.00 | - | 12 | 344 | 32.20% |
| BK250117C00080000 | 2024-03-21 12:32PM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 29.71% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117P00020000 | 2024-03-20 1:17PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 65 | 202 | 55.86% |
| BK250117P00022500 | 2023-11-30 11:14AM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 224 | 53.91% |
| BK250117P00025000 | 2024-04-19 10:03AM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 78 | 59.52% |
| BK250117P00027500 | 2024-02-21 3:58PM EDT | 27.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 29 | 37 | 60.11% |
| BK250117P00030000 | 2024-02-23 4:03PM EDT | 30.00 | 0.36 | 0.05 | 1.40 | 0.00 | - | 3 | 154 | 54.96% |
| BK250117P00032500 | 2024-02-13 12:31PM EDT | 32.50 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 39 | 50.51% |
| BK250117P00035000 | 2024-02-28 12:56PM EDT | 35.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 8 | 1,327 | 40.04% |
| BK250117P00037500 | 2024-01-08 1:06PM EDT | 37.50 | 0.80 | 0.35 | 0.50 | 0.00 | - | 15 | 130 | 35.40% |
| BK250117P00040000 | 2024-04-22 2:16PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 559 | 31.01% |
| BK250117P00042500 | 2024-04-18 12:22PM EDT | 42.50 | 0.80 | 0.50 | 0.70 | 0.00 | - | 1 | 230 | 29.42% |
| BK250117P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 1.08 | 0.75 | 0.90 | 0.00 | - | 1 | 1,693 | 27.23% |
| BK250117P00047500 | 2024-04-23 10:54AM EDT | 47.50 | 1.10 | 1.10 | 1.25 | -0.16 | -12.70% | 10 | 983 | 25.83% |
| BK250117P00050000 | 2024-04-26 3:20PM EDT | 50.00 | 1.60 | 1.55 | 1.75 | -0.13 | -7.51% | 1 | 3,871 | 24.72% |
| BK250117P00052500 | 2024-04-09 10:50AM EDT | 52.50 | 2.75 | 2.10 | 2.35 | 0.00 | - | 1 | 721 | 23.32% |
| BK250117P00055000 | 2024-04-23 10:54AM EDT | 55.00 | 3.19 | 2.85 | 3.30 | 0.00 | - | 2 | 92 | 22.90% |
| BK250117P00057500 | 2024-04-09 1:39PM EDT | 57.50 | 4.50 | 3.70 | 5.70 | 0.00 | - | 23 | 47 | 28.83% |
| BK250117P00060000 | 2024-01-26 11:30AM EDT | 60.00 | 6.40 | 6.20 | 8.70 | 0.00 | - | 1 | 1 | 36.68% |
| BK250117P00062500 | 2024-02-09 11:10AM EDT | 62.50 | 8.40 | 8.10 | 8.40 | 0.00 | - | 5 | 56 | 26.71% |
| BK250117P00065000 | 2024-04-02 3:17PM EDT | 65.00 | 9.20 | 8.20 | 10.60 | 0.00 | - | 1 | 31 | 28.96% |
| BK250117P00070000 | 2024-04-26 1:26PM EDT | 70.00 | 12.48 | 11.00 | 12.90 | -0.32 | -2.50% | 35 | 28 | 15.31% |
