Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.412,69 -1.174,55 (-1,79%) CMC Crypto 200
1.523,35 +34,81 (+2,34%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Badger Meter, Inc. (BMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816C00100000 | 2024-02-29 11:40AM EDT | 100.00 | 61.00 | 61.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00120000 | 2024-04-18 11:49AM EDT | 120.00 | 54.99 | 76.50 | 81.00 | 0.00 | - | 2 | 0 | 54.15% |
| BMI240816C00135000 | 2024-02-01 3:12PM EDT | 135.00 | 21.00 | 28.50 | 33.30 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240816C00145000 | 2024-02-26 10:40AM EDT | 145.00 | 21.10 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240816C00150000 | 2024-04-22 10:44AM EDT | 150.00 | 35.00 | 48.30 | 53.00 | 0.00 | - | 1 | 14 | 60.60% |
| BMI240816C00155000 | 2024-04-19 10:55AM EDT | 155.00 | 26.00 | 42.50 | 47.00 | 0.00 | - | 1 | 1 | 51.02% |
| BMI240816C00160000 | 2024-04-25 9:41AM EDT | 160.00 | 28.30 | 38.90 | 43.50 | 0.00 | - | 1 | 11 | 52.85% |
| BMI240816C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 6.32 | 15.60 | 20.00 | 0.00 | - | 2 | 6 | 0.00% |
| BMI240816C00175000 | 2024-03-01 2:58PM EDT | 175.00 | 6.64 | 4.00 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| BMI240816C00180000 | 2024-04-22 3:00PM EDT | 180.00 | 13.10 | 20.60 | 25.50 | 0.00 | - | 2 | 5 | 39.59% |
| BMI240816C00185000 | 2024-04-22 12:45PM EDT | 185.00 | 11.10 | 16.70 | 21.50 | 0.00 | - | 1 | 14 | 37.15% |
| BMI240816C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BMI240816C00195000 | 2024-04-22 11:30AM EDT | 195.00 | 5.90 | 9.70 | 14.50 | 0.00 | - | 1 | 11 | 33.41% |
| BMI240816C00200000 | 2024-05-16 2:38PM EDT | 200.00 | 8.39 | 6.70 | 11.50 | 0.00 | - | 1 | 11 | 31.82% |
| BMI240816C00210000 | 2024-05-17 3:45PM EDT | 210.00 | 5.00 | 2.60 | 7.50 | 0.00 | - | 1 | 3 | 31.44% |
| BMI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | - | 12 | 32.18% |
| BMI240816C00230000 | 2024-05-21 11:07AM EDT | 230.00 | 1.25 | 0.20 | 4.90 | +0.15 | +13.64% | 3 | 2 | 38.47% |
| BMI240816C00280000 | 2024-05-21 9:30AM EDT | 280.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 38.77% |
| BMI240816C00290000 | 2024-05-21 9:30AM EDT | 290.00 | 0.60 | 0.00 | 2.10 | +0.05 | +9.09% | 1 | 3 | 53.99% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816P00110000 | 2024-04-26 11:31AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 87.67% |
| BMI240816P00115000 | 2024-02-09 10:30AM EDT | 115.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 1 | 82.82% |
| BMI240816P00120000 | 2024-02-29 4:23PM EDT | 120.00 | 1.58 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 77.50% |
| BMI240816P00125000 | 2024-01-26 3:12PM EDT | 125.00 | 4.00 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 69.78% |
| BMI240816P00130000 | 2024-05-15 10:40AM EDT | 130.00 | 1.21 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 64.97% |
| BMI240816P00135000 | 2024-05-15 10:40AM EDT | 135.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 62.13% |
| BMI240816P00140000 | 2024-02-21 4:13PM EDT | 140.00 | 5.20 | 1.30 | 5.50 | 0.00 | - | 1 | 4 | 63.73% |
| BMI240816P00145000 | 2024-02-14 11:23AM EDT | 145.00 | 7.60 | 4.20 | 9.00 | 0.00 | - | 1 | 1 | 74.56% |
| BMI240816P00150000 | 2024-04-22 12:03PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 61.08% |
| BMI240816P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.21% |
| BMI240816P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.57% |
| BMI240816P00175000 | 2024-04-19 2:24PM EDT | 175.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMI240816P00180000 | 2024-04-22 3:00PM EDT | 180.00 | 8.50 | 0.20 | 5.00 | 0.00 | - | - | 3 | 32.62% |
| BMI240816P00190000 | 2024-05-15 3:33PM EDT | 190.00 | 5.40 | 3.00 | 7.00 | 0.00 | - | 2 | 2 | 28.17% |
| BMI240816P00195000 | 2024-05-15 9:30AM EDT | 195.00 | 8.40 | 4.00 | 8.90 | 0.00 | - | - | 1 | 27.36% |
| BMI240816P00200000 | 2024-05-15 3:30PM EDT | 200.00 | 10.10 | 6.10 | 11.00 | 0.00 | - | - | 2 | 26.14% |
