Deutsche Märkte geschlossen

Baker Hughes Company (BKR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,60+0,27 (+1,16%)
Ab 11:51AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210716C000140002021-05-11 10:12AM EDT14.0010.7011.0012.600.00-19322.27%
BKR210716C000150002021-05-07 1:20PM EDT15.008.9210.7011.300.00-550307.23%
BKR210716C000160002021-03-02 2:18PM EDT16.008.555.806.000.00-260.00%
BKR210716C000170002021-05-05 11:43AM EDT17.005.609.009.200.00-30259.57%
BKR210716C000180002021-06-17 12:12PM EDT18.005.575.505.700.00-120970.70%
BKR210716C000190002021-06-04 9:50AM EDT19.006.764.504.700.00-1158.98%
BKR210716C000200002021-06-16 9:46AM EDT20.004.853.603.800.00-116957.81%
BKR210716C000210002021-06-24 11:25AM EDT21.002.702.652.80-0.20-6.90%128845.31%
BKR210716C000220002021-06-23 1:52PM EDT22.001.751.801.950.00-41,04541.21%
BKR210716C000230002021-06-24 10:56AM EDT23.001.101.101.25+0.05+4.76%5172739.36%
BKR210716C000240002021-06-24 11:08AM EDT24.000.620.600.750.00-1991239.31%
BKR210716C000250002021-06-24 11:05AM EDT25.000.380.300.40+0.03+8.57%367,01638.57%
BKR210716C000260002021-06-24 10:44AM EDT26.000.160.150.20-0.05-23.81%11,88438.57%
BKR210716C000270002021-06-24 11:07AM EDT27.000.110.100.15-0.04-26.67%6011,40843.95%
BKR210716C000280002021-06-22 10:45AM EDT28.000.080.050.150.00-52,36052.05%
BKR210716C000290002021-06-21 3:13PM EDT29.000.100.000.150.00-215550.78%
BKR210716C000300002021-06-22 1:06PM EDT30.000.050.000.150.00-561857.23%
BKR210716C000310002021-06-18 1:16PM EDT31.000.100.000.150.00-523863.28%
BKR210716C000320002021-06-18 1:07PM EDT32.000.050.000.100.00-121264.06%
BKR210716C000330002021-06-15 10:21AM EDT33.000.050.000.100.00-20020169.53%
BKR210716C000340002021-06-14 12:35PM EDT34.000.050.000.100.00-20020074.22%
BKR210716C000350002021-06-15 9:56AM EDT35.000.060.000.050.00-822971.09%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BKR210716P000100002020-11-23 10:30AM EDT10.000.050.000.000.00--250.00%
BKR210716P000110002021-01-26 10:30AM EDT11.000.200.000.850.00-29234.96%
BKR210716P000130002021-03-31 11:51AM EDT13.000.050.000.100.00-11121.09%
BKR210716P000140002020-12-31 2:34PM EDT14.000.440.450.650.00-2020185.94%
BKR210716P000150002021-05-17 9:30AM EDT15.000.200.000.100.00-15395.31%
BKR210716P000160002021-06-11 9:30AM EDT16.000.050.000.100.00-111983.59%
BKR210716P000170002021-05-27 12:04PM EDT17.000.060.000.150.00-102577.73%
BKR210716P000180002021-06-14 1:05PM EDT18.000.100.000.150.00-283466.41%
BKR210716P000190002021-06-21 2:27PM EDT19.000.050.000.200.00-411,96458.98%
BKR210716P000200002021-06-23 3:10PM EDT20.000.090.050.100.00-23,56947.85%
BKR210716P000210002021-06-23 2:49PM EDT21.000.130.100.200.00-11,90645.31%
BKR210716P000220002021-06-18 3:59PM EDT22.000.650.250.350.00-1,5982,25641.31%
BKR210716P000230002021-06-24 9:38AM EDT23.000.680.550.65-0.02-2.86%350239.40%
BKR210716P000240002021-06-23 2:35PM EDT24.001.241.051.150.00-4566139.31%
BKR210716P000250002021-06-18 3:52PM EDT25.002.451.701.850.00-151,06941.02%
BKR210716P000260002021-06-22 11:35AM EDT26.002.402.552.650.00-112541.80%
BKR210716P000270002021-06-18 11:32AM EDT27.003.773.403.600.00-21047.85%
BKR210716P000280002021-06-14 9:52AM EDT28.004.394.404.600.00-1156.35%
BKR210716P000310002021-06-09 2:18PM EDT31.005.207.307.600.00-1158.59%