Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.442,66 +762,19 (+1,30%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 77.54% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 116.70% |
| BKR240621C00025000 | 2024-04-15 11:18AM EDT | 25.00 | 8.09 | 6.20 | 8.10 | 0.00 | - | 1 | 238 | 53.32% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 4.00 | 6.70 | 0.00 | - | 3 | 146 | 81.15% |
| BKR240621C00030000 | 2024-04-25 3:28PM EDT | 30.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 2 | 289 | 30.08% |
| BKR240621C00033000 | 2024-04-26 12:44PM EDT | 33.00 | 1.15 | 1.15 | 1.20 | -0.35 | -23.33% | 19 | 2,176 | 25.10% |
| BKR240621C00034000 | 2024-04-26 1:38PM EDT | 34.00 | 0.80 | 0.70 | 0.80 | -0.25 | -23.81% | 30 | 1,025 | 25.10% |
| BKR240621C00035000 | 2024-04-26 2:03PM EDT | 35.00 | 0.55 | 0.45 | 0.50 | -0.10 | -15.38% | 60 | 889 | 24.85% |
| BKR240621C00036000 | 2024-04-26 10:56AM EDT | 36.00 | 0.25 | 0.25 | 0.30 | -0.11 | -30.56% | 13 | 570 | 24.81% |
| BKR240621C00037000 | 2024-04-25 3:50PM EDT | 37.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 880 | 25.83% |
| BKR240621C00038000 | 2024-04-24 3:32PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 370 | 27.54% |
| BKR240621C00039000 | 2024-04-05 2:58PM EDT | 39.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 5 | 22 | 28.32% |
| BKR240621C00040000 | 2024-04-10 3:17PM EDT | 40.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 1,479 | 36.91% |
| BKR240621C00042000 | 2024-01-30 10:43AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 12.50% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 56.15% |
| BKR240621C00045000 | 2023-12-01 3:02PM EDT | 45.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 23 | 54.88% |
| BKR240621C00047000 | 2023-09-14 11:32AM EDT | 47.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 26 | 44 | 77.69% |
| BKR240621C00050000 | 2024-01-10 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 67.58% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 59.96% |
| BKR240621P00025000 | 2024-04-25 12:15PM EDT | 25.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 627 | 50.00% |
| BKR240621P00028000 | 2024-04-25 12:15PM EDT | 28.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 4,294 | 33.11% |
| BKR240621P00030000 | 2024-04-26 10:43AM EDT | 30.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 5 | 14,819 | 26.91% |
| BKR240621P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.45 | 0.50 | 1.25 | -0.10 | -18.18% | 3 | 68 | 41.31% |
| BKR240621P00032000 | 2024-04-26 12:51PM EDT | 32.00 | 0.80 | 0.80 | 0.90 | -0.05 | -5.88% | 60 | 13 | 25.44% |
| BKR240621P00033000 | 2024-04-26 2:15PM EDT | 33.00 | 1.15 | 1.25 | 1.35 | 0.00 | - | 113 | 1,281 | 24.90% |
| BKR240621P00034000 | 2024-04-26 3:40PM EDT | 34.00 | 1.85 | 1.85 | 1.95 | +0.25 | +15.62% | 112 | 125 | 24.90% |
| BKR240621P00035000 | 2024-04-23 10:30AM EDT | 35.00 | 2.20 | 2.55 | 2.70 | 0.00 | - | 1 | 885 | 25.83% |
| BKR240621P00036000 | 2024-04-24 11:19AM EDT | 36.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 3 | 9 | 28.71% |
| BKR240621P00037000 | 2024-04-12 3:55PM EDT | 37.00 | 4.30 | 4.30 | 5.60 | 0.00 | - | 6 | 8 | 57.23% |
| BKR240621P00038000 | 2024-04-12 3:32PM EDT | 38.00 | 5.10 | 5.10 | 5.80 | 0.00 | - | 8 | 12 | 43.56% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 5 | 15 | 35.11% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 7.10 | 7.40 | 0.00 | - | 7 | 7 | 38.67% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 109.86% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
