Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.899,01 +83,09 (+0,22%) Gold
2.317,60 +14,70 (+0,64%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.468,89 -3.136,37 (-5,54%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:01PM 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 | 81.70 | 86.00 | 0.00 | - | - | 0 | 148.44% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 104.40% |
| 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 | 41.50 | 46.00 | 0.00 | - | 2 | 1 | 70.95% |
| 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 | 31.50 | 36.00 | 0.00 | - | 1 | 6 | 55.52% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 32.73 | 26.80 | 31.00 | 0.00 | - | 1 | 10 | 51.51% |
| BMI240517C00160000 | 2024-04-30 10:03AM EDT | 160.00 | 27.75 | 22.00 | 26.00 | 0.00 | - | 1 | 10 | 70.52% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 17.10 | 21.20 | 0.00 | - | 1 | 2 | 61.87% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 12.00 | 16.40 | 0.00 | - | 1 | 3 | 52.66% |
| BMI240517C00175000 | 2024-04-22 9:57AM EDT | 175.00 | 8.50 | 7.50 | 11.30 | -0.50 | -5.56% | 1 | 16 | 40.50% |
| BMI240517C00180000 | 2024-05-01 12:10PM EDT | 180.00 | 6.10 | 5.30 | 7.40 | -2.65 | -30.29% | 10 | 7 | 35.52% |
| BMI240517C00185000 | 2024-04-30 3:06PM EDT | 185.00 | 4.10 | 2.30 | 3.70 | 0.00 | - | 2 | 9 | 28.19% |
| BMI240517C00190000 | 2024-05-01 12:14PM EDT | 190.00 | 1.40 | 0.95 | 1.40 | -1.40 | -50.00% | 10 | 95 | 23.89% |
| BMI240517C00195000 | 2024-04-26 11:37AM EDT | 195.00 | 1.60 | 0.10 | 1.30 | 0.00 | - | 1 | 7 | 31.69% |
| BMI240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.60 | 0.10 | 2.00 | 0.00 | - | 5 | 16 | 46.02% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 66.05% |
| BMI240517C00220000 | 2023-09-27 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
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 | 1.30 | 0.00 | - | 1 | 5 | 105.37% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 131.79% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 143.92% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 109.79% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.17% |
| BMI240517P00150000 | 2024-04-30 11:27AM EDT | 150.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 88.09% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 8 | 57.98% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.10 | 1.15 | 0.00 | - | 4 | 9 | 44.53% |
| BMI240517P00170000 | 2024-04-29 3:05PM EDT | 170.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 104 | 32.67% |
| BMI240517P00175000 | 2024-04-29 3:08PM EDT | 175.00 | 0.50 | 0.55 | 1.25 | 0.00 | - | 10 | 57 | 26.99% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 1.35 | 2.95 | 0.00 | - | 3 | 19 | 28.33% |
| BMI240517P00185000 | 2024-04-30 2:42PM EDT | 185.00 | 3.49 | 3.40 | 5.00 | 0.00 | - | 3 | 14 | 26.06% |
| BMI240517P00190000 | 2024-04-24 11:45AM EDT | 190.00 | 7.40 | 5.00 | 8.30 | 0.00 | - | - | 6 | 25.95% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 9.50 | 13.80 | 0.00 | - | - | 2 | 39.08% |
