Deutsche Märkte geschlossen

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,14+0,14 (+0,64%)
Ab 2:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210820C000160002021-07-21 11:47AM EDT16.003.854.905.500.00--167.58%
BKR210820C000170002021-07-26 3:57PM EDT17.004.003.904.500.00-1155.08%
BKR210820C000180002021-07-26 9:42AM EDT18.002.603.003.500.00-111172.27%
BKR210820C000190002021-07-28 3:07PM EDT19.002.502.152.45+0.35+16.28%15652.64%
BKR210820C000200002021-07-29 10:15AM EDT20.001.651.401.55+0.15+10.00%661742.09%
BKR210820C000210002021-07-29 11:35AM EDT21.000.900.850.90+0.10+12.50%502,86139.36%
BKR210820C000220002021-07-29 10:45AM EDT22.000.500.400.500.00-5249840.04%
BKR210820C000230002021-07-29 10:54AM EDT23.000.240.200.25-0.01-4.00%6893,80140.23%
BKR210820C000240002021-07-29 12:31PM EDT24.000.150.100.20+0.01+7.14%355,24447.75%
BKR210820C000250002021-07-28 3:02PM EDT25.000.050.000.100.00-44,80547.66%
BKR210820C000260002021-07-23 2:48PM EDT26.000.040.000.100.00-217555.66%
BKR210820C000270002021-07-22 2:06PM EDT27.000.100.000.100.00-4613955.08%
BKR210820C000280002021-07-09 1:56PM EDT28.000.080.000.000.00-24325.00%
BKR210820C000290002021-07-09 9:55AM EDT29.000.060.000.050.00-1260.16%
BKR210820C000300002021-06-18 12:42PM EDT30.000.130.000.500.00-11101.76%
BKR210820C000310002021-07-01 3:30PM EDT31.000.070.000.050.00--271.09%
BKR210820C000330002021-07-01 1:56PM EDT33.000.100.000.050.00--480.47%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210820P000160002021-07-27 2:44PM EDT16.000.050.000.000.00-151625.00%
BKR210820P000170002021-07-29 10:17AM EDT17.000.070.000.10-0.03-30.00%110752.34%
BKR210820P000180002021-07-28 12:53PM EDT18.000.160.050.150.00-170453.71%
BKR210820P000190002021-07-29 12:16PM EDT19.000.200.150.25-0.15-42.86%3883348.05%
BKR210820P000200002021-07-29 10:48AM EDT20.000.400.400.50-0.10-20.00%111,24546.78%
BKR210820P000210002021-07-29 12:34PM EDT21.000.750.800.90-0.24-24.24%401,73845.80%
BKR210820P000220002021-07-29 2:29PM EDT22.001.401.401.50-0.25-15.15%432446.78%
BKR210820P000230002021-07-16 3:48PM EDT23.002.792.152.300.00-616851.27%
BKR210820P000240002021-07-19 1:17PM EDT24.004.602.953.300.00-15452.25%
BKR210820P000250002021-07-16 11:15AM EDT25.004.493.704.300.00-561651.56%
BKR210820P000260002021-07-19 12:00AM EDT26.003.414.705.300.00--559.77%
BKR210820P000270002021-07-21 12:41PM EDT27.007.005.706.200.00-15860.94%
BKR210820P000290002021-06-28 9:31AM EDT29.006.108.209.600.00-11150.20%
BKR210820P000320002021-07-19 12:00AM EDT32.0010.8010.7011.300.00--10100.39%
BKR210820P000330002021-06-22 9:30AM EDT33.009.500.000.000.00--20.00%