Deutsche Märkte schließen in 38 Minuten

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,29+0,05 (+0,24%)
Ab 10:52AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210820C000160002021-07-21 11:47AM EDT16.003.855.205.700.00--192.97%
BKR210820C000170002021-07-28 3:59PM EDT17.004.004.204.700.00-1177.34%
BKR210820C000180002021-07-30 10:33AM EDT18.003.603.203.700.00-11262.11%
BKR210820C000190002021-07-29 9:30AM EDT19.002.502.302.750.00-15553.71%
BKR210820C000200002021-07-30 3:58PM EDT20.001.901.551.75+0.35+22.58%264351.76%
BKR210820C000210002021-08-02 10:17AM EDT21.001.050.901.00+0.22+26.51%632,83044.04%
BKR210820C000220002021-07-30 12:35PM EDT22.000.600.450.55+0.15+33.33%750943.56%
BKR210820C000230002021-08-02 9:58AM EDT23.000.320.200.30+0.12+60.00%34,43745.22%
BKR210820C000240002021-08-02 10:21AM EDT24.000.100.050.15+0.01+11.11%75,24546.09%
BKR210820C000250002021-08-02 10:05AM EDT25.000.050.000.100.00-34,83850.78%
BKR210820C000260002021-07-23 2:48PM EDT26.000.040.000.100.00-217551.56%
BKR210820C000270002021-07-22 2:06PM EDT27.000.100.000.100.00-4613958.98%
BKR210820C000280002021-07-09 1:56PM EDT28.000.080.000.100.00-24366.02%
BKR210820C000290002021-07-09 9:55AM EDT29.000.060.000.100.00-1272.66%
BKR210820C000300002021-06-18 12:42PM EDT30.000.130.000.500.00-11110.16%
BKR210820C000310002021-07-01 3:30PM EDT31.000.070.000.200.00--296.09%
BKR210820C000330002021-07-01 1:56PM EDT33.000.100.000.750.00--4144.92%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210820P000160002021-07-27 2:44PM EDT16.000.050.000.000.00-151625.00%
BKR210820P000170002021-08-02 9:47AM EDT17.000.040.000.10-0.01-20.00%139658.98%
BKR210820P000180002021-07-30 12:35PM EDT18.000.100.050.150.00-1569454.69%
BKR210820P000190002021-08-02 9:47AM EDT19.000.150.050.150.00-1279046.09%
BKR210820P000200002021-08-02 9:30AM EDT20.000.250.250.35-0.07-21.87%31,24544.92%
BKR210820P000210002021-07-30 12:45PM EDT21.000.750.550.70-0.07-8.54%11,76843.56%
BKR210820P000220002021-08-02 9:49AM EDT22.001.021.101.25-0.23-18.40%637243.07%
BKR210820P000230002021-08-02 10:01AM EDT23.001.701.852.05-0.17-9.09%516447.85%
BKR210820P000240002021-07-30 10:13AM EDT24.002.662.552.950.00-15353.71%
BKR210820P000250002021-07-16 11:15AM EDT25.004.493.504.000.00-561668.95%
BKR210820P000260002021-07-19 12:00AM EDT26.003.414.504.900.00--570.12%
BKR210820P000270002021-07-21 12:41PM EDT27.007.005.406.000.00-15889.06%
BKR210820P000290002021-06-28 9:31AM EDT29.006.108.209.600.00-11172.36%
BKR210820P000320002021-07-19 12:00AM EDT32.0010.8010.4011.000.00--10129.10%
BKR210820P000330002021-06-22 9:30AM EDT33.009.500.000.000.00--20.00%