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
59.588,94 +203,16 (+0,34%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 35.33 | 32.50 | 36.20 | 0.00 | - | 5 | 0 | 57.98% |
| BK260116C00025000 | 2023-12-06 1:18PM EDT | 25.00 | 23.37 | 25.00 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
| BK260116C00027500 | 2024-01-05 1:45PM EDT | 27.50 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 45.09% |
| BK260116C00030000 | 2023-12-15 11:48AM EDT | 30.00 | 21.96 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 26.51% |
| BK260116C00035000 | 2024-01-19 4:56PM EDT | 35.00 | 21.40 | 21.00 | 24.00 | 0.00 | - | 2 | 2 | 36.62% |
| BK260116C00037500 | 2023-10-24 10:10AM EDT | 37.50 | 8.96 | 10.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| BK260116C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 19.34 | 17.00 | 22.00 | 0.00 | - | 2 | 7 | 45.42% |
| BK260116C00042500 | 2023-10-24 10:10AM EDT | 42.50 | 6.21 | 8.70 | 9.70 | 0.00 | - | 1 | 25 | 0.00% |
| BK260116C00045000 | 2024-04-19 12:00PM EDT | 45.00 | 14.63 | 13.70 | 18.50 | 0.00 | - | 15 | 637 | 42.87% |
| BK260116C00047500 | 2024-03-06 3:16PM EDT | 47.50 | 12.38 | 13.20 | 15.40 | 0.00 | - | 1 | 234 | 35.79% |
| BK260116C00050000 | 2024-04-24 3:51PM EDT | 50.00 | 12.39 | 12.20 | 12.80 | 0.00 | - | 1 | 53 | 31.03% |
| BK260116C00052500 | 2024-04-25 11:48AM EDT | 52.50 | 10.66 | 8.50 | 13.20 | 0.00 | - | 6 | 40 | 37.29% |
| BK260116C00055000 | 2024-04-26 2:40PM EDT | 55.00 | 9.40 | 7.00 | 10.00 | +0.37 | +4.10% | 40 | 48 | 30.07% |
| BK260116C00057500 | 2024-04-25 11:16AM EDT | 57.50 | 7.90 | 7.90 | 8.40 | 0.00 | - | 7 | 56 | 28.39% |
| BK260116C00060000 | 2024-03-21 11:07AM EDT | 60.00 | 6.70 | 6.00 | 6.50 | 0.00 | - | 1 | 64 | 25.39% |
| BK260116C00062500 | 2024-04-12 10:26AM EDT | 62.50 | 5.00 | 5.60 | 6.10 | 0.00 | - | 4 | 55 | 27.04% |
| BK260116C00065000 | 2024-04-19 2:00PM EDT | 65.00 | 4.40 | 4.70 | 5.20 | 0.00 | - | 5 | 430 | 26.67% |
| BK260116C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 25.98% |
| BK260116C00075000 | 2024-03-27 9:42AM EDT | 75.00 | 2.12 | 2.10 | 2.65 | 0.00 | - | 7 | 7 | 25.68% |
| BK260116C00080000 | 2024-03-27 2:19PM EDT | 80.00 | 1.47 | 1.45 | 1.75 | 0.00 | - | 12 | 26 | 24.84% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116P00022500 | 2023-10-17 2:36PM EDT | 22.50 | 0.69 | 0.00 | 1.55 | 0.00 | - | 9 | 13 | 60.06% |
| BK260116P00027500 | 2023-09-25 10:53AM EDT | 27.50 | 1.50 | 1.00 | 2.10 | 0.00 | - | 10 | 30 | 53.99% |
| BK260116P00030000 | 2023-12-15 10:32AM EDT | 30.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 28 | 38.28% |
| BK260116P00032500 | 2024-04-16 10:17AM EDT | 32.50 | 0.80 | 0.45 | 0.70 | 0.00 | - | 1 | 11 | 31.68% |
| BK260116P00035000 | 2024-01-10 12:53PM EDT | 35.00 | 1.30 | 0.50 | 1.10 | 0.00 | - | 8 | 12 | 32.04% |
| BK260116P00037500 | 2023-11-09 12:00PM EDT | 37.50 | 2.85 | 1.95 | 2.55 | 0.00 | - | 1 | 6 | 38.36% |
| BK260116P00040000 | 2024-04-11 10:15AM EDT | 40.00 | 1.72 | 1.25 | 1.55 | 0.00 | - | 1 | 11 | 28.27% |
| BK260116P00042500 | 2024-04-11 3:39PM EDT | 42.50 | 2.20 | 1.55 | 1.85 | 0.00 | - | 5 | 16 | 26.58% |
| BK260116P00045000 | 2024-04-18 12:22PM EDT | 45.00 | 2.53 | 2.05 | 2.40 | 0.00 | - | 1 | 13 | 25.92% |
| BK260116P00047500 | 2024-04-25 12:25PM EDT | 47.50 | 2.85 | 2.60 | 2.95 | 0.00 | - | 6 | 35 | 24.81% |
| BK260116P00050000 | 2024-04-26 2:23PM EDT | 50.00 | 3.40 | 3.20 | 3.60 | -1.16 | -25.44% | 10 | 178 | 23.73% |
| BK260116P00052500 | 2024-04-25 1:39PM EDT | 52.50 | 4.30 | 3.90 | 4.40 | 0.00 | - | 5 | 76 | 22.82% |
| BK260116P00055000 | 2024-04-18 2:58PM EDT | 55.00 | 6.08 | 4.80 | 5.30 | 0.00 | - | 21 | 352 | 21.83% |
| BK260116P00057500 | 2024-04-16 12:35PM EDT | 57.50 | 7.77 | 5.80 | 6.30 | 0.00 | - | 11 | 129 | 20.73% |
| BK260116P00060000 | 2024-04-05 10:13AM EDT | 60.00 | 8.23 | 6.50 | 7.50 | 0.00 | - | 125 | 356 | 19.83% |
| BK260116P00075000 | 2024-03-08 1:11PM EDT | 75.00 | 19.38 | 18.50 | 19.00 | 0.00 | - | 35 | 35 | 19.85% |
