Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
18.678,24 -48,52 (-0,26%) Euro Stoxx 50
5.030,33 -16,66 (-0,33%) Dow Jones 30
39.867,71 -5,28 (-0,01%) Gold
2.410,80 -15,10 (-0,62%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.144,30 -1.460,20 (-2,23%)
Badger Meter, Inc. (BMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240719C00125000 | 2024-02-09 3:21PM EDT | 125.00 | 29.90 | 38.00 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240719C00130000 | 2024-01-24 11:03AM EDT | 130.00 | 30.66 | 29.70 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| BMI240719C00140000 | 2024-04-18 10:03AM EDT | 140.00 | 30.20 | 56.50 | 60.80 | 0.00 | - | 1 | 1 | 70.63% |
| BMI240719C00145000 | 2024-04-18 9:41AM EDT | 145.00 | 29.00 | 51.50 | 55.90 | 0.00 | - | 1 | 2 | 65.87% |
| BMI240719C00150000 | 2024-03-04 1:47PM EDT | 150.00 | 19.90 | 12.90 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240719C00155000 | 2024-05-16 10:21AM EDT | 155.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240719C00160000 | 2024-04-29 10:43AM EDT | 160.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BMI240719C00165000 | 2024-03-06 2:51PM EDT | 165.00 | 11.70 | 6.00 | 10.50 | 0.00 | - | 3 | 5 | 0.00% |
| BMI240719C00170000 | 2024-03-20 10:15AM EDT | 170.00 | 3.00 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240719C00175000 | 2024-04-29 3:16PM EDT | 175.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| BMI240719C00180000 | 2024-03-28 11:17AM EDT | 180.00 | 4.45 | 12.10 | 14.70 | 0.00 | - | 1 | 4 | 0.00% |
| BMI240719C00185000 | 2024-02-29 11:16AM EDT | 185.00 | 2.60 | 0.70 | 5.40 | 0.00 | - | 1 | 10 | 0.00% |
| BMI240719C00190000 | 2024-05-06 11:20AM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| BMI240719C00195000 | 2024-05-15 1:44PM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| BMI240719C00200000 | 2024-05-21 2:36PM EDT | 200.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| BMI240719C00210000 | 2024-05-10 1:04PM EDT | 210.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BMI240719C00230000 | 2023-08-04 2:18PM EDT | 230.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 47.12% |
| BMI240719C00240000 | 2024-04-08 12:04PM EDT | 240.00 | 0.55 | 0.00 | 3.60 | 0.00 | - | - | 6 | 48.13% |
| BMI240719C00250000 | 2024-04-08 12:04PM EDT | 250.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | - | 6 | 51.83% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240719P00110000 | 2024-03-19 2:25PM EDT | 110.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 106.47% |
| BMI240719P00115000 | 2024-01-29 3:24PM EDT | 115.00 | 2.00 | 0.10 | 2.30 | 0.00 | - | 1 | 1 | 84.96% |
| BMI240719P00120000 | 2024-02-29 4:50PM EDT | 120.00 | 1.71 | 0.05 | 4.80 | 0.00 | - | - | 3 | 93.62% |
| BMI240719P00125000 | 2024-05-16 1:17PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BMI240719P00130000 | 2024-04-22 11:47AM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| BMI240719P00135000 | 2024-02-16 10:41AM EDT | 135.00 | 3.30 | 0.75 | 5.40 | 0.00 | - | 3 | 9 | 80.95% |
| BMI240719P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 4.10 | 2.00 | 6.20 | 0.00 | - | 2 | 3 | 76.07% |
| BMI240719P00150000 | 2024-03-11 3:41PM EDT | 150.00 | 5.78 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 84.66% |
| BMI240719P00155000 | 2023-12-26 2:01PM EDT | 155.00 | 10.62 | 14.50 | 17.30 | 0.00 | - | 1 | 75 | 118.70% |
| BMI240719P00160000 | 2024-04-22 12:41PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 12.50% |
| BMI240719P00170000 | 2024-05-14 12:42PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| BMI240719P00175000 | 2024-05-08 3:41PM EDT | 175.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| BMI240719P00180000 | 2024-05-09 3:23PM EDT | 180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 6.25% |
| BMI240719P00190000 | 2024-05-20 3:33PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BMI240719P00195000 | 2024-05-16 9:30AM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| BMI240719P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
