Deutsche Märkte schließen in 6 Stunden 28 Minuten

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,59+1,35 (+3,12%)
Börsenschluss: 04:03PM EDT
44,82 +0,23 (+0,52%)
Nachbörse: 06:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BK220520C000350002022-04-08 1:14PM EDT35.0013.507.3010.400.00-100269.14%
BK220520C000395002022-05-03 3:25PM EDT39.504.160.000.000.00--00.00%
BK220520C000400002022-05-09 10:05AM EDT40.003.800.000.000.00-100.00%
BK220520C000410002022-05-13 11:05AM EDT41.002.650.000.000.00-600.00%
BK220520C000415002022-05-12 2:18PM EDT41.501.550.000.000.00-1800.00%
BK220520C000420002022-05-17 9:34AM EDT42.002.670.000.000.00-200.00%
BK220520C000425002022-05-12 11:42AM EDT42.501.180.000.000.00-4000.00%
BK220520C000430002022-05-17 1:13PM EDT43.001.500.000.000.00-600.00%
BK220520C000435002022-05-17 11:19AM EDT43.501.100.000.000.00-1800.00%
BK220520C000440002022-05-17 11:01AM EDT44.000.700.000.000.00-300.00%
BK220520C000445002022-05-17 12:33PM EDT44.500.600.000.000.00-1900.00%
BK220520C000450002022-05-17 3:35PM EDT45.000.450.000.000.00-26103.13%
BK220520C000455002022-05-17 11:10AM EDT45.500.150.000.000.00-906.25%
BK220520C000460002022-05-17 1:51PM EDT46.000.100.000.000.00-29012.50%
BK220520C000465002022-05-17 10:05AM EDT46.500.050.000.000.00-1012.50%
BK220520C000470002022-05-11 12:26PM EDT47.000.100.000.000.00-1012.50%
BK220520C000475002022-05-04 11:23AM EDT47.500.150.000.000.00--025.00%
BK220520C000480002022-05-09 1:11PM EDT48.000.100.000.000.00-3025.00%
BK220520C000485002022-05-06 1:11PM EDT48.500.060.000.000.00-1025.00%
BK220520C000490002022-05-11 3:45PM EDT49.000.100.000.000.00-1025.00%
BK220520C000500002022-05-12 11:37AM EDT50.000.050.000.000.00-4025.00%
BK220520C000510002022-05-16 11:02AM EDT51.000.050.000.000.00-1050.00%
BK220520C000550002022-05-05 3:08PM EDT55.000.050.000.000.00-23050.00%
BK220520C000600002022-05-10 2:50PM EDT60.000.020.000.000.00-4050.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BK220520P000350002022-05-16 9:31AM EDT35.000.010.000.000.00-1050.00%
BK220520P000360002022-04-27 10:47AM EDT36.000.250.000.000.00--050.00%
BK220520P000370002022-05-10 9:35AM EDT37.000.050.000.000.00-1050.00%
BK220520P000390002022-05-16 1:12PM EDT39.000.050.000.000.00-10050.00%
BK220520P000400002022-05-17 9:30AM EDT40.000.050.000.000.00-1025.00%
BK220520P000405002022-05-13 11:16AM EDT40.500.150.000.000.00-4025.00%
BK220520P000410002022-05-13 1:46PM EDT41.000.200.000.000.00-1025.00%
BK220520P000415002022-05-13 3:48PM EDT41.500.300.000.000.00-3025.00%
BK220520P000420002022-05-17 2:48PM EDT42.000.090.000.000.00-12012.50%
BK220520P000425002022-05-13 1:56PM EDT42.500.650.000.000.00-65012.50%
BK220520P000430002022-05-17 3:19PM EDT43.000.150.000.000.00-6012.50%
BK220520P000435002022-05-16 10:26AM EDT43.500.300.000.000.00-106.25%
BK220520P000440002022-05-17 10:31AM EDT44.000.600.000.000.00-606.25%
BK220520P000445002022-04-29 12:10PM EDT44.502.260.000.000.00-100.78%
BK220520P000450002022-05-17 1:13PM EDT45.000.900.000.000.00-400.00%
BK220520P000455002022-05-16 12:06AM EDT45.503.200.000.000.00--00.00%
BK220520P000460002022-05-16 12:39PM EDT46.002.750.000.000.00-200.00%
BK220520P000465002022-05-12 1:31PM EDT46.504.220.000.000.00-100.00%
BK220520P000470002022-04-27 12:07PM EDT47.004.620.000.000.00-300.00%
BK220520P000480002022-05-16 12:39PM EDT48.004.970.000.000.00-200.00%
BK220520P000485002022-04-29 10:25AM EDT48.505.400.000.000.00-300.00%
BK220520P000490002022-05-05 12:17PM EDT49.005.400.000.000.00-1300.00%
BK220520P000500002022-05-17 3:58PM EDT50.005.440.000.000.00-800.00%
BK220520P000550002022-05-11 11:23AM EDT55.0012.080.000.000.00-2000.00%