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
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR220121C000030002021-08-25 5:20PM EDT3.0018.2321.1021.600.00-20205.86%
BKR220121C000050002021-08-25 5:20PM EDT5.0016.1818.6020.100.00-31154.69%
BKR220121C000080002021-08-24 11:19AM EDT8.0014.0016.2016.500.00-1322110.16%
BKR220121C000100002021-09-01 9:46AM EDT10.0013.0014.0014.500.00-25270.31%
BKR220121C000130002021-09-07 12:15PM EDT13.009.9511.2011.400.00-4512559.77%
BKR220121C000150002021-09-15 11:06AM EDT15.0010.409.209.400.00-2610556.45%
BKR220121C000160002021-09-14 2:32PM EDT16.008.408.208.400.00-533550.00%
BKR220121C000170002021-09-02 11:09AM EDT17.006.507.307.500.00-33349.32%
BKR220121C000180002021-09-20 12:28PM EDT18.005.206.206.600.00-41,05247.27%
BKR220121C000190002021-09-20 10:08AM EDT19.004.505.505.700.00-306144.29%
BKR220121C000200002021-09-24 3:37PM EDT20.004.794.504.90+0.19+4.13%102,23243.46%
BKR220121C000210002021-09-24 1:00PM EDT21.004.023.904.10+0.52+14.86%2336541.31%
BKR220121C000220002021-09-23 11:11AM EDT22.003.213.203.400.00-21,41240.28%
BKR220121C000230002021-09-21 11:03AM EDT23.001.952.602.750.00-1233138.97%
BKR220121C000240002021-09-21 3:50PM EDT24.001.802.052.250.00-545339.16%
BKR220121C000250002021-09-24 2:08PM EDT25.001.701.651.80+0.06+3.66%1733,51638.92%
BKR220121C000260002021-09-24 9:51AM EDT26.001.251.251.40-0.05-3.85%227638.28%
BKR220121C000270002021-09-24 1:35PM EDT27.001.050.951.15+0.12+12.90%35,95939.26%
BKR220121C000280002021-09-21 3:59PM EDT28.000.600.700.900.00-1526639.26%
BKR220121C000290002021-09-15 12:59PM EDT29.000.810.500.700.00-36739.26%
BKR220121C000300002021-09-22 10:05AM EDT30.000.450.350.500.00-501,08238.18%
BKR220121C000310002021-09-15 11:51AM EDT31.000.550.250.400.00-10010538.87%
BKR220121C000320002021-09-16 12:01PM EDT32.000.300.150.350.00-124540.43%
BKR220121C000330002021-09-21 3:23PM EDT33.000.150.100.250.00-22839.75%
BKR220121C000340002021-09-23 10:25AM EDT34.000.150.050.250.00-14542.48%
BKR220121C000350002021-09-22 3:53PM EDT35.000.100.050.150.00-21,75940.23%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR220121P000030002021-08-25 5:20PM EDT3.000.210.000.100.00-2610175.00%
BKR220121P000050002021-08-25 5:20PM EDT5.000.050.000.050.00-125120.31%
BKR220121P000080002021-08-25 5:20PM EDT8.000.180.000.150.00-5107100.00%
BKR220121P000100002021-08-25 5:20PM EDT10.000.050.000.150.00-35981.25%
BKR220121P000130002021-09-13 9:46AM EDT13.000.100.000.100.00-11,06955.47%
BKR220121P000140002021-09-07 9:30AM EDT14.000.150.000.150.00-12253.13%
BKR220121P000150002021-09-15 11:11AM EDT15.000.270.050.200.00-358452.15%
BKR220121P000160002021-08-26 10:23AM EDT16.000.300.100.200.00-117751.37%
BKR220121P000170002021-09-23 11:43AM EDT17.000.200.150.250.00-26,31547.85%
BKR220121P000180002021-09-13 11:44AM EDT18.000.350.250.350.00-2503,95346.09%
BKR220121P000190002021-09-23 11:43AM EDT19.000.400.350.500.00-31,78844.97%
BKR220121P000200002021-09-22 11:26AM EDT20.000.750.550.650.00-13,66942.63%
BKR220121P000210002021-09-20 1:11PM EDT21.001.400.750.900.00-122,76641.80%
BKR220121P000220002021-09-21 10:58AM EDT22.001.751.101.250.00-72,55441.77%
BKR220121P000230002021-09-23 10:16AM EDT23.001.751.501.600.00-15552440.33%
BKR220121P000240002021-09-13 10:36AM EDT24.002.061.952.100.00-10919040.48%
BKR220121P000250002021-09-20 10:08AM EDT25.003.202.502.650.00-51,52340.19%
BKR220121P000260002021-09-02 2:04PM EDT26.004.003.103.300.00-102640.53%
BKR220121P000270002021-09-15 9:43AM EDT27.003.503.804.000.00-62740.65%
BKR220121P000280002021-08-25 5:20PM EDT28.005.604.504.800.00--1041.75%
BKR220121P000300002021-09-16 11:29AM EDT30.006.406.206.400.00-11441.31%
BKR220121P000320002021-08-25 5:20PM EDT32.0010.158.008.300.00-1645.70%
BKR220121P000350002021-08-25 5:20PM EDT35.0015.4710.8011.400.00-203957.67%