Deutsche Märkte geschlossen

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,60+0,92 (+4,08%)
Ab 12:21PM EDT. Markt geöffnet.
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 EDT5.0017.1018.2019.100.00-101197.66%
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 EDT13.0013.0010.3010.900.00-613257.23%
BKR220121C000150002021-05-27 9:48AM EDT15.009.908.009.400.00-111862.06%
BKR220121C000160002021-06-14 2:25PM EDT16.008.807.707.900.00-48534240.53%
BKR220121C000180002021-06-11 3:23PM EDT18.008.306.006.200.00-21,23138.87%
BKR220121C000190002021-05-24 12:37PM EDT19.006.845.105.400.00--437.77%
BKR220121C000200002021-06-18 1:05PM EDT20.004.204.304.700.00-156637.70%
BKR220121C000210002021-06-17 2:31PM EDT21.004.303.804.000.00-11136.62%
BKR220121C000220002021-06-16 12:55PM EDT22.004.223.203.400.00-1170736.26%
BKR220121C000230002021-06-21 10:52AM EDT23.002.772.452.90+0.12+4.53%32736.45%
BKR220121C000240002021-06-18 12:57PM EDT24.002.202.202.450.00-135336.45%
BKR220121C000250002021-06-21 10:52AM EDT25.001.961.852.10+0.11+5.95%131,56237.04%
BKR220121C000260002021-06-18 3:23PM EDT26.001.471.451.750.00-419936.87%
BKR220121C000270002021-06-18 12:58PM EDT27.001.101.251.45-0.15-12.00%182136.74%
BKR220121C000280002021-06-18 12:22PM EDT28.001.130.901.200.00-7030336.69%
BKR220121C000290002021-06-18 9:35AM EDT29.001.000.801.000.00-21536.84%
BKR220121C000300002021-06-17 9:50AM EDT30.000.790.650.85-0.26-24.76%2064137.31%
BKR220121C000310002021-06-02 3:08PM EDT31.001.510.550.700.00-5737.31%
BKR220121C000320002021-06-09 2:24PM EDT32.001.150.450.600.00-319237.82%
BKR220121C000330002021-06-07 11:00AM EDT33.001.050.350.550.00-3739.09%
BKR220121C000340002021-06-18 2:55PM EDT34.000.300.300.450.00-101138.92%
BKR220121C000350002021-06-21 11:40AM EDT35.000.270.250.35-0.08-22.86%8560838.33%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR220121P000030002021-05-14 3:42PM EDT3.000.210.000.750.00-2610191.80%
BKR220121P000050002021-03-17 9:30AM EDT5.000.050.000.000.00-12550.00%
BKR220121P000080002020-12-07 12:30PM EDT8.000.180.000.500.00-510791.80%
BKR220121P000100002021-05-03 9:31AM EDT10.000.050.000.000.00-65625.00%
BKR220121P000130002021-05-03 2:47PM EDT13.000.280.000.250.00-71,06954.49%
BKR220121P000150002021-05-04 10:57AM EDT15.000.550.200.350.00-263047.56%
BKR220121P000170002021-05-25 3:33PM EDT17.000.550.450.600.00--1044.24%
BKR220121P000180002021-06-07 3:21PM EDT18.000.500.650.800.00-13,49843.41%
BKR220121P000190002021-06-18 11:43AM EDT19.001.050.951.050.00-152442.68%
BKR220121P000200002021-06-21 10:21AM EDT20.001.251.201.30-0.05-3.85%2971,42641.16%
BKR220121P000210002021-06-18 9:40AM EDT21.001.601.501.70-0.10-5.88%2721,75541.36%
BKR220121P000220002021-06-21 10:21AM EDT22.002.001.902.15+0.25+14.29%25784741.43%
BKR220121P000230002021-06-16 2:46PM EDT23.002.202.452.600.00-944040.65%
BKR220121P000240002021-06-16 2:48PM EDT24.002.703.003.200.00-68041.26%
BKR220121P000250002021-06-16 2:54PM EDT25.003.873.603.80+0.67+20.94%11,51441.14%
BKR220121P000260002021-06-11 3:56PM EDT26.003.204.204.500.00-21741.75%
BKR220121P000270002021-06-07 1:50PM EDT27.003.915.005.200.00-22541.75%
BKR220121P000300002021-02-02 4:18PM EDT30.0010.978.008.600.00-41453.93%
BKR220121P000320002021-03-19 12:53PM EDT32.0010.1512.4012.700.00-1692.14%
BKR220121P000350002021-02-02 4:18PM EDT35.0015.4712.0014.500.00-203966.99%