Deutsche Märkte öffnen in 3 Stunden 23 Minuten

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,96+0,07 (+0,26%)
Börsenschluss: 4:00PM EDT
27,08 +0,12 (+0,45%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR220121C000030002021-01-04 11:13AM EDT3.0018.2017.8019.000.00-110.00%
BKR220121C000050002020-12-15 2:51PM EDT5.0017.1018.2019.100.00-10110.00%
BKR220121C000080002020-12-02 11:13AM EDT8.0011.3012.2013.300.00-11000.00%
BKR220121C000100002021-05-21 2:52PM EDT10.0015.6012.4013.100.00-50150.00%
BKR220121C000130002021-06-02 11:27AM EDT13.0013.0010.3010.900.00-61320.00%
BKR220121C000150002021-05-27 9:48AM EDT15.009.907.209.600.00-11180.00%
BKR220121C000160002021-06-14 2:25PM EDT16.008.807.607.900.00-4853420.00%
BKR220121C000180002021-06-11 3:23PM EDT18.008.306.006.100.00-21,2310.00%
BKR220121C000190002021-05-24 12:37PM EDT19.006.845.100.000.00--40.00%
BKR220121C000200002021-06-23 3:49PM EDT20.004.404.504.700.00-15740.00%
BKR220121C000220002021-06-16 12:55PM EDT22.003.403.303.50-0.10-2.86%167070.00%
BKR220121C000230002021-06-23 11:47AM EDT23.002.642.752.950.00-1270.00%
BKR220121C000240002021-06-23 11:47AM EDT24.002.392.302.500.00-4550.00%
BKR220121C000250002021-06-23 1:06PM EDT25.001.901.902.100.00-51,54614.06%
BKR220121C000260002021-06-23 11:47AM EDT26.001.571.551.750.00-419522.46%
BKR220121C000270002021-06-23 3:39PM EDT27.001.301.201.45-0.05-3.70%1083126.78%
BKR220121C000280002021-06-18 12:22PM EDT28.001.131.051.200.00-7030329.86%
BKR220121C000290002021-06-18 9:35AM EDT29.001.000.851.000.00-21532.42%
BKR220121C000300002020-11-02 4:01PM EDT30.000.700.000.000.00-1006.25%
BKR220121C000310002021-06-02 3:08PM EDT31.001.510.550.700.00-5736.38%
BKR220121C000320002021-06-09 2:24PM EDT32.001.150.450.550.00-319237.06%
BKR220121C000330002021-06-07 11:00AM EDT33.000.400.350.450.00-1738.18%
BKR220121C000340002021-06-18 2:55PM EDT34.000.300.300.400.00-101140.23%
BKR220121C000350002021-06-23 10:40AM EDT35.000.300.250.350.00-1,4171,72441.85%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR220121P000030002021-05-14 3:42PM EDT3.000.210.000.000.00-261050.00%
BKR220121P000050002020-11-06 1:18PM EDT5.000.200.000.000.00-2050.00%
BKR220121P000080002020-12-07 12:30PM EDT8.000.180.000.450.00-5107146.09%
BKR220121P000100002021-05-03 9:31AM EDT10.000.050.000.000.00-65650.00%
BKR220121P000130002021-05-03 2:47PM EDT13.000.280.000.250.00-71,06981.84%
BKR220121P000150002021-06-22 2:02PM EDT15.000.250.250.350.00-1164181.84%
BKR220121P000180002021-06-22 2:03PM EDT18.000.700.650.800.00-63,49878.91%
BKR220121P000200002021-06-23 10:47AM EDT20.001.101.151.350.00-11,66679.49%
BKR220121P000220002020-08-05 10:24AM EDT22.008.258.109.800.00-146241.06%
BKR220121P000250002020-07-09 5:01PM EDT25.004.570.000.000.00-503.13%
BKR220121P000320002021-03-19 12:53PM EDT32.0010.1512.4012.700.00-16169.29%