Deutsche Märkte geschlossen

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,55+0,88 (+3,88%)
Ab 12:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210716C000140002021-05-11 10:12AM EDT14.0010.7011.0012.600.00-19306.54%
BKR210716C000150002021-05-07 1:20PM EDT15.008.9210.7011.300.00-550292.19%
BKR210716C000160002021-03-02 2:18PM EDT16.008.555.806.000.00-260.00%
BKR210716C000170002021-05-05 11:43AM EDT17.005.609.009.200.00-30246.88%
BKR210716C000180002021-06-17 12:12PM EDT18.005.575.505.800.00-120967.38%
BKR210716C000190002021-06-04 9:50AM EDT19.006.764.504.800.00-1156.25%
BKR210716C000200002021-06-16 9:46AM EDT20.004.853.603.800.00-116950.39%
BKR210716C000210002021-06-17 12:52PM EDT21.003.202.702.850.00-228849.22%
BKR210716C000220002021-06-18 3:59PM EDT22.001.401.901.950.00-51,04141.11%
BKR210716C000230002021-06-21 11:45AM EDT23.001.251.201.30+0.35+38.89%472240.63%
BKR210716C000240002021-06-21 10:59AM EDT24.000.700.700.80+0.15+27.27%8569540.04%
BKR210716C000250002021-06-21 12:22PM EDT25.000.460.400.50+0.18+64.29%6385,77141.70%
BKR210716C000260002021-06-21 12:18PM EDT26.000.230.200.30+0.07+43.75%471,75642.87%
BKR210716C000270002021-06-21 12:22PM EDT27.000.130.100.15+0.07+116.67%36711,40941.99%
BKR210716C000280002021-06-21 11:57AM EDT28.000.060.050.10-0.04-40.00%302,35044.73%
BKR210716C000290002021-06-18 12:11PM EDT29.000.400.000.100.00-5015551.37%
BKR210716C000300002021-06-16 1:17PM EDT30.000.070.000.100.00-161350.39%
BKR210716C000310002021-06-18 1:16PM EDT31.000.100.000.100.00-523855.86%
BKR210716C000320002021-06-18 1:07PM EDT32.000.050.000.100.00-121260.94%
BKR210716C000330002021-06-15 10:21AM EDT33.000.050.000.100.00-20020165.63%
BKR210716C000340002021-06-14 12:35PM EDT34.000.050.000.100.00-20020070.31%
BKR210716C000350002021-06-15 9:56AM EDT35.000.060.000.050.00-822967.19%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210716P000100002020-11-23 10:30AM EDT10.000.050.000.000.00--250.00%
BKR210716P000110002021-01-26 10:30AM EDT11.000.200.000.850.00-29220.51%
BKR210716P000130002021-03-31 11:51AM EDT13.000.050.000.100.00-11113.28%
BKR210716P000140002020-12-31 2:34PM EDT14.000.440.450.650.00-2020174.22%
BKR210716P000150002021-05-17 9:30AM EDT15.000.200.000.100.00-15389.06%
BKR210716P000160002021-06-11 9:30AM EDT16.000.050.000.200.00-111989.06%
BKR210716P000170002021-05-27 12:04PM EDT17.000.060.000.100.00-102567.19%
BKR210716P000180002021-06-14 1:05PM EDT18.000.240.000.150.00-183662.11%
BKR210716P000190002021-06-18 9:31AM EDT19.000.250.000.150.00-1011,96851.56%
BKR210716P000200002021-06-18 9:31AM EDT20.000.300.100.150.00-103,57149.51%
BKR210716P000210002021-06-18 1:30PM EDT21.000.150.150.25-0.12-44.44%61,88345.41%
BKR210716P000220002021-06-18 3:59PM EDT22.000.650.300.400.00-1,5982,25640.63%
BKR210716P000230002021-06-18 3:34PM EDT23.000.850.600.70-0.25-22.73%2049338.18%
BKR210716P000240002021-06-18 3:51PM EDT24.001.411.101.25-0.19-11.88%1054739.65%
BKR210716P000250002021-06-18 3:52PM EDT25.002.451.801.950.00-151,06941.21%
BKR210716P000260002021-06-18 3:38PM EDT26.003.302.602.70-0.06-1.79%112539.45%
BKR210716P000270002021-06-18 11:32AM EDT27.003.773.503.600.00-21041.21%
BKR210716P000280002021-06-14 9:52AM EDT28.003.064.404.500.00-1037.11%
BKR210716P000310002021-06-09 2:18PM EDT31.005.207.307.500.00-13553.52%