Deutsche Märkte schließen in 19 Minuten
DAX
17.746,02 -91,38 (-0,51%) Euro Stoxx 50
4.922,35 -14,22 (-0,29%) Dow Jones 30
37.953,31 +177,93 (+0,47%) Gold
2.406,90 +8,90 (+0,37%) EUR/USD
1,0671 +0,0025 (+0,23%) Bitcoin EUR
60.570,50 +587,71 (+0,98%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:11AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240419C00023000 | 2024-02-02 4:54PM EDT | 23.00 | 6.20 | 5.10 | 8.40 | 0.00 | - | 10 | 9 | 0.00% |
| BKR240419C00024000 | 2024-02-09 11:44AM EDT | 24.00 | 5.26 | 6.40 | 8.70 | 0.00 | - | 2 | 5 | 389.84% |
| BKR240419C00025000 | 2024-04-10 12:38PM EDT | 25.00 | 8.96 | 7.40 | 7.70 | 0.00 | - | 2 | 17 | 234.38% |
| BKR240419C00026000 | 2024-03-04 4:49PM EDT | 26.00 | 3.70 | 7.80 | 8.10 | 0.00 | - | 2 | 4 | 632.42% |
| BKR240419C00027000 | 2024-04-17 12:59PM EDT | 27.00 | 5.08 | 5.40 | 5.70 | 0.00 | - | 1 | 1,004 | 173.44% |
| BKR240419C00028000 | 2024-04-19 10:17AM EDT | 28.00 | 4.70 | 4.50 | 4.70 | +0.60 | +14.63% | 4 | 270 | 181.25% |
| BKR240419C00029000 | 2024-04-19 10:15AM EDT | 29.00 | 3.70 | 3.50 | 3.70 | +0.63 | +20.52% | 13 | 357 | 146.88% |
| BKR240419C00030000 | 2024-04-19 10:39AM EDT | 30.00 | 2.70 | 2.50 | 2.65 | +0.41 | +17.90% | 22 | 306 | 100.78% |
| BKR240419C00031000 | 2024-04-19 10:19AM EDT | 31.00 | 1.65 | 1.45 | 1.60 | +0.45 | +37.50% | 1 | 609 | 76.17% |
| BKR240419C00032000 | 2024-04-19 10:05AM EDT | 32.00 | 0.72 | 0.45 | 0.65 | +0.42 | +140.00% | 6 | 1,077 | 46.88% |
| BKR240419C00033000 | 2024-04-18 12:53PM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 71 | 890 | 29.69% |
| BKR240419C00034000 | 2024-04-18 3:07PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 1,196 | 54.69% |
| BKR240419C00035000 | 2024-04-18 12:21PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 889 | 50.00% |
| BKR240419C00036000 | 2024-04-12 12:52PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 50.00% |
| BKR240419C00037000 | 2024-04-11 2:39PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 330 | 178.91% |
| BKR240419C00038000 | 2024-02-13 11:00AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 468 | 168.75% |
| BKR240419C00039000 | 2024-04-11 2:53PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 747 | 170.31% |
| BKR240419C00040000 | 2024-03-25 3:51PM EDT | 40.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 246 | 229.69% |
| BKR240419C00041000 | 2024-01-31 10:30AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,033 | 50.00% |
| BKR240419C00042000 | 2024-01-30 10:44AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 50.00% |
| BKR240419C00043000 | 2023-10-10 1:44PM EDT | 43.00 | 0.87 | 0.30 | 0.40 | 0.00 | - | 1 | 8 | 405.86% |
| BKR240419C00045000 | 2023-12-21 10:30AM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 416.41% |
| BKR240419C00050000 | 2023-12-08 11:40AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 387.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240419P00020000 | 2023-11-13 4:15PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 13 | 678.13% |
| BKR240419P00023000 | 2024-02-06 11:34AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 309.38% |
| BKR240419P00024000 | 2024-03-25 3:44PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 50.00% |
| BKR240419P00025000 | 2024-03-05 4:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 815 | 243.75% |
| BKR240419P00026000 | 2024-03-14 9:39AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 319 | 210.94% |
| BKR240419P00027000 | 2024-03-13 1:59PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 179.69% |
| BKR240419P00028000 | 2024-04-04 2:50PM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 3,164 | 217.19% |
| BKR240419P00029000 | 2024-04-16 9:45AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4,527 | 239.45% |
| BKR240419P00030000 | 2024-04-04 3:48PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2,204 | 50.00% |
| BKR240419P00031000 | 2024-04-18 9:36AM EDT | 31.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 760 | 85.16% |
| BKR240419P00032000 | 2024-04-18 2:45PM EDT | 32.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 282 | 43.36% |
| BKR240419P00033000 | 2024-04-19 10:31AM EDT | 33.00 | 0.30 | 0.40 | 0.55 | -0.37 | -55.22% | 15 | 1,437 | 35.94% |
| BKR240419P00034000 | 2024-04-16 1:32PM EDT | 34.00 | 2.00 | 1.30 | 1.45 | 0.00 | - | 6 | 74 | 0.00% |
| BKR240419P00035000 | 2024-04-19 9:37AM EDT | 35.00 | 2.25 | 2.40 | 2.50 | -0.85 | -27.42% | 3 | 34 | 84.38% |
| BKR240419P00036000 | 2024-04-17 3:35PM EDT | 36.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 1 | 109.38% |
| BKR240419P00037000 | 2023-12-29 10:39AM EDT | 37.00 | 3.70 | 6.90 | 9.30 | 0.00 | - | 1 | 43 | 775.39% |
| BKR240419P00038000 | 2023-11-16 10:52AM EDT | 38.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 1 | 29 | 0.00% |
| BKR240419P00039000 | 2023-10-18 11:58AM EDT | 39.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 1 | 1,743 | 0.00% |
| BKR240419P00040000 | 2023-10-23 11:31AM EDT | 40.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 1 | 7 | 0.00% |
| BKR240419P00041000 | 2023-09-29 11:53AM EDT | 41.00 | 6.40 | 6.70 | 7.00 | 0.00 | - | 3 | 35 | 0.00% |
| BKR240419P00042000 | 2023-10-26 9:42AM EDT | 42.00 | 7.80 | 7.50 | 8.80 | 0.00 | - | 8 | 0 | 0.00% |
| BKR240419P00043000 | 2023-09-29 12:40PM EDT | 43.00 | 7.80 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| BKR240419P00050000 | 2023-09-11 11:20AM EDT | 50.00 | 13.10 | 15.00 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
