Deutsche Märkte geschlossen

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,53+0,86 (+3,79%)
Ab 12:01PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR211015C000150002021-06-18 3:07PM EDT15.007.707.909.000.00-23170.02%
BKR211015C000160002021-05-11 9:34AM EDT16.008.209.309.900.00-10114.21%
BKR211015C000170002021-06-02 10:08AM EDT17.008.856.607.400.00-1554.88%
BKR211015C000180002021-06-14 3:08PM EDT18.006.805.605.900.00-255244.09%
BKR211015C000190002021-06-11 10:09AM EDT19.006.804.805.000.00-17940.92%
BKR211015C000200002021-06-18 2:56PM EDT20.004.194.004.20+0.53+14.48%717139.75%
BKR211015C000210002021-06-18 3:10PM EDT21.003.003.303.500.00-2021539.55%
BKR211015C000220002021-06-21 11:29AM EDT22.002.702.652.80+0.25+10.20%1313937.79%
BKR211015C000230002021-06-18 3:52PM EDT23.001.952.052.250.00-3582137.62%
BKR211015C000240002021-06-18 3:22PM EDT24.001.491.651.800.00-1211937.82%
BKR211015C000250002021-06-18 1:51PM EDT25.001.251.251.400.00-168037.50%
BKR211015C000260002021-06-21 11:10AM EDT26.000.960.951.10+0.06+6.67%255337.79%
BKR211015C000270002021-06-18 3:42PM EDT27.000.690.700.850.00-108037.89%
BKR211015C000280002021-06-21 10:37AM EDT28.000.650.500.650.00-225737.94%
BKR211015C000290002021-06-21 9:58AM EDT29.000.450.400.50+0.05+12.50%56,40638.18%
BKR211015C000300002021-06-21 10:17AM EDT30.000.350.300.40+0.02+6.06%112,07938.97%
BKR211015C000310002021-05-26 10:08AM EDT31.000.500.200.300.00-42938.97%
BKR211015C000320002021-06-08 12:52PM EDT32.000.500.150.250.00-1940.04%
BKR211015C000330002021-06-18 1:15PM EDT33.000.150.100.200.00-102,83640.63%
BKR211015C000340002021-06-15 12:13PM EDT34.000.250.050.200.00-14,53143.26%
BKR211015C000350002021-06-14 2:23PM EDT35.000.200.050.150.00-192,11742.97%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR211015P000140002021-04-28 9:55AM EDT14.000.250.000.200.00--153.91%
BKR211015P000150002021-05-10 9:30AM EDT15.000.200.000.000.00-11725.00%
BKR211015P000160002021-06-14 9:30AM EDT16.000.170.100.250.00-11751.86%
BKR211015P000170002021-06-14 11:20AM EDT17.000.200.200.300.00-15647.75%
BKR211015P000180002021-05-21 3:57PM EDT18.000.400.350.500.00-22,55348.83%
BKR211015P000190002021-05-27 3:58PM EDT19.000.490.450.550.00-12543.46%
BKR211015P000200002021-06-15 11:27AM EDT20.000.500.650.800.00-411543.16%
BKR211015P000210002021-06-18 10:57AM EDT21.001.120.951.050.00-614741.41%
BKR211015P000220002021-06-17 12:24PM EDT22.001.401.301.450.00-2029741.50%
BKR211015P000230002021-06-18 1:08PM EDT23.002.131.651.900.00-714241.11%
BKR211015P000240002021-06-18 10:25AM EDT24.002.452.302.400.00-1014340.28%
BKR211015P000250002021-06-15 9:30AM EDT25.002.352.903.100.00-116941.90%
BKR211015P000260002021-06-14 9:30AM EDT26.002.433.603.800.00-314342.38%
BKR211015P000270002021-06-18 9:42AM EDT27.004.704.504.500.00-19441.75%
BKR211015P000280002021-06-03 2:44PM EDT28.003.815.105.300.00-1942.19%
BKR211015P000290002021-06-10 12:23PM EDT29.004.806.006.200.00-433344.09%
BKR211015P000320002021-05-17 12:00AM EDT32.008.057.407.700.00--00.00%
BKR211015P000330002021-03-01 11:46AM EDT33.009.2010.4013.400.00--196.34%