Deutsche Märkte geschlossen

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,22+0,18 (+0,75%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR211015C000140002021-09-02 9:48AM EDT14.008.8010.1010.500.00-414130.47%
BKR211015C000150002021-09-15 9:46AM EDT15.0010.009.109.400.00-12698.44%
BKR211015C000160002021-09-10 10:01AM EDT16.007.808.208.400.00-1434102.34%
BKR211015C000170002021-09-13 9:50AM EDT17.007.507.207.400.00-81789.45%
BKR211015C000180002021-09-15 12:19PM EDT18.007.206.206.300.00-32,08964.84%
BKR211015C000190002021-09-20 1:29PM EDT19.003.705.205.400.00-367465.63%
BKR211015C000200002021-09-24 9:51AM EDT20.003.964.204.40-0.34-7.91%2024454.30%
BKR211015C000210002021-09-22 10:14AM EDT21.003.003.203.400.00-126653.52%
BKR211015C000220002021-09-24 2:24PM EDT22.002.452.352.50+0.15+6.52%825347.85%
BKR211015C000230002021-09-24 1:06PM EDT23.001.751.601.70+0.05+2.94%262,52044.04%
BKR211015C000240002021-09-24 2:24PM EDT24.001.051.001.10+0.05+5.00%363,37243.85%
BKR211015C000250002021-09-24 1:13PM EDT25.000.620.500.65-0.03-4.62%141,70243.16%
BKR211015C000260002021-09-24 3:50PM EDT26.000.280.250.35+0.01+3.70%88498142.58%
BKR211015C000270002021-09-23 2:57PM EDT27.000.120.100.150.00-2930340.43%
BKR211015C000280002021-09-15 11:39AM EDT28.000.250.000.250.00-1829557.42%
BKR211015C000290002021-09-16 9:30AM EDT29.000.100.000.050.00-36,61444.92%
BKR211015C000300002021-09-23 11:59AM EDT30.000.050.000.250.00-12,14562.50%
BKR211015C000310002021-08-25 5:20PM EDT31.000.150.000.750.00-52292.58%
BKR211015C000320002021-08-25 5:20PM EDT32.000.150.000.250.00-1876.17%
BKR211015C000330002021-08-25 11:29AM EDT33.000.050.000.750.00-7504,336107.62%
BKR211015C000340002021-09-01 1:09PM EDT34.000.020.000.750.00-3,0494,531114.55%
BKR211015C000350002021-09-01 1:43PM EDT35.000.050.000.050.00-1,8752,13471.88%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR211015P000140002021-08-25 5:20PM EDT14.000.200.000.750.00-119120183.79%
BKR211015P000150002021-08-23 11:51AM EDT15.000.150.000.750.00-117165.04%
BKR211015P000160002021-08-25 5:20PM EDT16.000.270.000.750.00-332147.27%
BKR211015P000170002021-08-25 5:20PM EDT17.000.320.000.750.00-157130.47%
BKR211015P000180002021-09-22 3:37PM EDT18.000.050.000.100.00-82,96970.70%
BKR211015P000190002021-08-27 11:19AM EDT19.000.150.000.100.00-251,75659.77%
BKR211015P000200002021-09-23 1:47PM EDT20.000.050.050.100.00-52,46853.52%
BKR211015P000210002021-09-24 10:40AM EDT21.000.100.050.15-0.15-60.00%288150.78%
BKR211015P000220002021-09-21 3:17PM EDT22.000.500.150.250.00-321,04545.80%
BKR211015P000230002021-09-24 10:42AM EDT23.000.400.350.45-0.10-20.00%272,55442.48%
BKR211015P000240002021-09-24 1:09PM EDT24.000.770.700.80-0.08-9.41%13128440.23%
BKR211015P000250002021-09-24 10:07AM EDT25.001.351.201.35-0.09-6.25%277439.45%
BKR211015P000260002021-09-17 11:22AM EDT26.002.271.902.100.00-115640.92%
BKR211015P000270002021-09-13 10:12AM EDT27.003.002.803.100.00-29052.25%
BKR211015P000280002021-08-25 5:20PM EDT28.003.813.703.900.00-1946.48%
BKR211015P000290002021-09-24 3:58PM EDT29.004.704.704.90+0.10+2.17%133354.49%
BKR211015P000310002021-09-20 12:01AM EDT31.006.106.507.000.00--1079.69%
BKR211015P000320002021-09-15 9:46AM EDT32.007.007.207.900.00-101075.39%
BKR211015P000330002021-09-15 9:46AM EDT33.008.008.309.200.00-1011111.13%
BKR211015P000340002021-09-20 12:01AM EDT34.009.009.5010.000.00--1100.00%
BKR211015P000350002021-09-20 12:01AM EDT35.0010.0010.2011.300.00--1132.81%