Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.051,45 +235,53 (+0,62%) Gold
2.315,00 +12,10 (+0,53%) EUR/USD
1,0695 +0,0023 (+0,21%) Bitcoin EUR
54.125,80 -2.348,45 (-4,16%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517C00100000 | 2024-04-18 9:33AM EDT | 100.00 | 70.50 | 81.00 | 85.90 | 0.00 | - | - | 0 | 154.88% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 61.20 | 66.00 | 0.00 | - | 1 | 0 | 118.36% |
| BMI240517C00130000 | 2024-01-31 11:29AM EDT | 130.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMI240517C00140000 | 2024-04-18 10:55AM EDT | 140.00 | 30.60 | 41.20 | 45.50 | 0.00 | - | 2 | 1 | 74.85% |
| BMI240517C00145000 | 2024-02-14 1:02PM EDT | 145.00 | 12.85 | 11.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240517C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 27.75 | 31.20 | 36.00 | 0.00 | - | 1 | 6 | 64.01% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 32.73 | 26.20 | 31.00 | 0.00 | - | 1 | 10 | 55.59% |
| BMI240517C00160000 | 2024-04-30 10:03AM EDT | 160.00 | 27.75 | 21.50 | 26.00 | 0.00 | - | 1 | 10 | 74.95% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 16.70 | 21.00 | 0.00 | - | 1 | 2 | 63.97% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 11.60 | 16.00 | 0.00 | - | 1 | 3 | 52.78% |
| BMI240517C00175000 | 2024-04-22 9:57AM EDT | 175.00 | 8.50 | 7.20 | 11.00 | -0.50 | -5.56% | 1 | 16 | 41.16% |
| BMI240517C00180000 | 2024-05-01 12:10PM EDT | 180.00 | 6.10 | 3.40 | 7.50 | -2.65 | -30.29% | 10 | 7 | 38.33% |
| BMI240517C00185000 | 2024-04-30 3:06PM EDT | 185.00 | 4.10 | 1.10 | 4.80 | 0.00 | - | 2 | 9 | 36.79% |
| BMI240517C00190000 | 2024-05-01 2:02PM EDT | 190.00 | 1.30 | 0.65 | 1.30 | -1.50 | -53.57% | 19 | 95 | 24.17% |
| BMI240517C00195000 | 2024-04-26 11:37AM EDT | 195.00 | 1.60 | 0.05 | 1.30 | 0.00 | - | 1 | 7 | 32.67% |
| BMI240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.60 | 0.10 | 2.50 | 0.00 | - | 5 | 16 | 51.37% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 67.02% |
| BMI240517C00220000 | 2023-09-27 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517P00125000 | 2024-04-25 12:39PM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 142.48% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 131.01% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 143.07% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 108.98% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 98.34% |
| BMI240517P00150000 | 2024-04-30 11:27AM EDT | 150.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 87.26% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 8 | 57.25% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.10 | 2.20 | 0.00 | - | 4 | 9 | 54.92% |
| BMI240517P00170000 | 2024-04-29 3:05PM EDT | 170.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 1 | 104 | 32.40% |
| BMI240517P00175000 | 2024-04-29 3:08PM EDT | 175.00 | 0.50 | 0.45 | 1.30 | 0.00 | - | 10 | 57 | 26.43% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 0.90 | 4.80 | 0.00 | - | 3 | 19 | 39.11% |
| BMI240517P00185000 | 2024-04-30 2:42PM EDT | 185.00 | 3.49 | 2.00 | 5.90 | 0.00 | - | 3 | 14 | 29.88% |
| BMI240517P00190000 | 2024-04-24 11:45AM EDT | 190.00 | 7.40 | 5.00 | 8.40 | 0.00 | - | - | 6 | 23.51% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 9.50 | 14.40 | 0.00 | - | - | 2 | 40.60% |
