Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.620,47 +211,80 (+0,36%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250620C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.38 | 21.20 | 25.90 | +22.38 | - | - | 1 | 60.16% |
| BK250620C00042500 | 2024-04-05 12:17PM EDT | 42.50 | 16.20 | 14.50 | 17.30 | 0.00 | - | 1 | 1 | 36.73% |
| BK250620C00045000 | 2024-04-18 11:15AM EDT | 45.00 | 12.90 | 14.70 | 15.10 | 0.00 | - | 1 | 28 | 33.97% |
| BK250620C00047500 | 2024-04-18 9:54AM EDT | 47.50 | 10.80 | 12.80 | 15.00 | 0.00 | - | 4 | 5 | 41.86% |
| BK250620C00050000 | 2024-04-04 2:48PM EDT | 50.00 | 11.00 | 8.50 | 11.40 | 0.00 | - | 5 | 5 | 31.36% |
| BK250620C00052500 | 2024-04-16 1:52PM EDT | 52.50 | 6.80 | 9.30 | 11.10 | 0.00 | - | 2 | 4 | 36.34% |
| BK250620C00055000 | 2024-03-18 11:18AM EDT | 55.00 | 5.80 | 5.80 | 6.00 | 0.00 | - | 1 | 47 | 19.81% |
| BK250620C00057500 | 2024-04-25 1:22PM EDT | 57.50 | 6.20 | 6.30 | 6.70 | 0.00 | - | 3 | 189 | 27.76% |
| BK250620C00060000 | 2024-04-08 10:39AM EDT | 60.00 | 5.10 | 5.10 | 5.50 | 0.00 | - | 82 | 1,519 | 27.03% |
| BK250620C00062500 | 2024-04-23 1:28PM EDT | 62.50 | 4.22 | 4.00 | 4.40 | 0.00 | - | 82 | 162 | 26.15% |
| BK250620C00065000 | 2024-04-09 12:12PM EDT | 65.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 13 | 31 | 25.53% |
| BK250620C00070000 | 2024-02-16 2:51PM EDT | 70.00 | 1.23 | 1.25 | 1.60 | 0.00 | - | 2 | 60 | 21.77% |
| BK250620C00080000 | 2024-02-06 12:40PM EDT | 80.00 | 0.58 | 0.40 | 0.75 | 0.00 | - | - | 4 | 23.63% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250620P00035000 | 2024-03-20 2:50PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 302 | 301 | 33.28% |
| BK250620P00037500 | 2024-03-28 11:55AM EDT | 37.50 | 0.70 | 0.50 | 0.65 | 0.00 | - | 248 | 455 | 30.08% |
| BK250620P00040000 | 2024-04-04 1:21PM EDT | 40.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 3 | 48 | 29.47% |
| BK250620P00042500 | 2024-03-28 12:23PM EDT | 42.50 | 1.25 | 1.00 | 1.20 | 0.00 | - | 28 | 28 | 27.76% |
| BK250620P00045000 | 2024-04-11 10:12AM EDT | 45.00 | 2.00 | 1.35 | 1.60 | 0.00 | - | 1 | 2 | 26.71% |
| BK250620P00047500 | 2024-04-18 12:22PM EDT | 47.50 | 2.22 | 1.90 | 2.15 | 0.00 | - | 2 | 62 | 25.98% |
| BK250620P00050000 | 2024-04-18 2:58PM EDT | 50.00 | 3.18 | 2.45 | 2.65 | 0.00 | - | 21 | 570 | 24.36% |
| BK250620P00052500 | 2024-04-09 9:49AM EDT | 52.50 | 3.60 | 3.10 | 3.30 | 0.00 | - | - | 1 | 22.96% |
| BK250620P00055000 | 2024-04-23 1:28PM EDT | 55.00 | 4.04 | 3.90 | 4.20 | 0.00 | - | 82 | 1,044 | 22.06% |
| BK250620P00057500 | 2024-04-08 1:09PM EDT | 57.50 | 5.30 | 4.80 | 5.20 | 0.00 | - | 334 | 133 | 20.88% |
| BK250620P00060000 | 2024-04-11 3:30PM EDT | 60.00 | 7.40 | 6.00 | 6.30 | 0.00 | - | 169 | 189 | 19.37% |
| BK250620P00062500 | 2024-04-18 11:13AM EDT | 62.50 | 8.80 | 7.40 | 8.60 | 0.00 | - | - | 1 | 22.10% |
| BK250620P00065000 | 2024-04-23 9:55AM EDT | 65.00 | 9.50 | 6.50 | 11.50 | 0.00 | - | 1 | 40 | 26.93% |
