Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.733,14 -20,17 (-0,05%) Gold
2.399,20 +10,80 (+0,45%) EUR/USD
1,0652 -0,0023 (-0,21%) Bitcoin EUR
59.367,99 +2.385,76 (+4,19%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240419C00140000 | 2024-04-18 10:55AM EDT | 140.00 | 30.00 | 36.00 | 40.70 | +17.80 | +145.90% | 2 | 2 | 278.42% |
| BMI240419C00150000 | 2024-04-18 12:13PM EDT | 150.00 | 26.32 | 25.50 | 30.30 | +20.22 | +331.48% | 2 | 3 | 203.22% |
| BMI240419C00155000 | 2024-04-18 1:00PM EDT | 155.00 | 22.90 | 21.20 | 25.40 | +18.90 | +472.50% | 6 | 6 | 178.81% |
| BMI240419C00160000 | 2024-04-18 12:53PM EDT | 160.00 | 16.50 | 16.00 | 19.90 | +14.75 | +842.86% | 12 | 19 | 132.81% |
| BMI240419C00165000 | 2024-04-18 9:36AM EDT | 165.00 | 4.60 | 11.00 | 14.90 | +3.44 | +296.55% | 5 | 12 | 106.06% |
| BMI240419C00170000 | 2024-04-18 9:53AM EDT | 170.00 | 4.28 | 6.30 | 10.50 | +3.93 | +1,122.86% | 5 | 16 | 94.43% |
| BMI240419C00175000 | 2024-04-18 1:07PM EDT | 175.00 | 4.24 | 1.50 | 5.00 | +3.94 | +615.63% | 42 | 23 | 50.88% |
| BMI240419C00180000 | 2024-04-18 1:26PM EDT | 180.00 | 1.20 | 0.65 | 2.00 | +0.95 | +380.00% | 37 | 3 | 48.00% |
| BMI240419C00185000 | 2024-04-18 1:29PM EDT | 185.00 | 0.70 | 0.05 | 0.95 | +0.12 | +20.69% | 27 | 1 | 57.86% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240419P00125000 | 2024-04-18 9:34AM EDT | 125.00 | 0.08 | 0.00 | 0.10 | -0.20 | -71.43% | 1 | 12 | 196.88% |
| BMI240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 128.91% |
| BMI240419P00145000 | 2024-04-18 9:33AM EDT | 145.00 | 4.80 | 0.00 | 2.25 | +2.40 | +100.00% | 1 | 4 | 215.23% |
| BMI240419P00150000 | 2024-04-18 11:02AM EDT | 150.00 | 0.04 | 0.00 | 2.15 | -2.96 | -98.67% | 5 | 17 | 185.94% |
| BMI240419P00155000 | 2024-04-17 3:47PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | -5.55 | -99.11% | 5 | 5 | 206.84% |
