Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.867,73 +309,62 (+0,78%) Bitcoin EUR
60.660,22 +4.068,52 (+7,19%) CMC Crypto 200
1.386,13 +118,19 (+9,33%) Nasdaq Compositive
16.741,50 +230,32 (+1,39%) S&P 500
5.303,60 +56,92 (+1,08%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM 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 | 94.20 | 99.00 | 0.00 | - | - | 0 | 297.66% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 74.20 | 79.00 | 0.00 | - | 1 | 0 | 223.44% |
| 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 | 54.50 | 59.00 | 0.00 | - | 2 | 1 | 185.35% |
| 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 | 44.20 | 49.00 | 0.00 | - | 1 | 5 | 129.69% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 41.00 | 39.50 | 44.00 | +8.27 | +25.27% | 3 | 10 | 136.33% |
| BMI240517C00160000 | 2024-05-03 9:45AM EDT | 160.00 | 29.21 | 34.50 | 39.00 | 0.00 | - | 3 | 8 | 120.51% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 29.50 | 34.20 | 0.00 | - | 1 | 2 | 112.50% |
| BMI240517C00170000 | 2024-05-06 11:19AM EDT | 170.00 | 21.07 | 24.50 | 28.90 | 0.00 | - | 1 | 3 | 85.94% |
| BMI240517C00175000 | 2024-05-06 11:31AM EDT | 175.00 | 15.87 | 19.80 | 24.00 | 0.00 | - | 1 | 15 | 83.20% |
| BMI240517C00180000 | 2024-05-13 9:39AM EDT | 180.00 | 16.20 | 15.00 | 19.00 | 0.00 | - | 2 | 7 | 70.80% |
| BMI240517C00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.75 | 10.00 | 14.00 | 0.00 | - | 1 | 9 | 53.61% |
| BMI240517C00190000 | 2024-05-13 3:22PM EDT | 190.00 | 5.10 | 5.10 | 8.90 | 0.00 | - | 2 | 129 | 71.14% |
| BMI240517C00195000 | 2024-05-15 9:32AM EDT | 195.00 | 1.40 | 0.00 | 3.50 | -0.45 | -24.32% | 1 | 5 | 37.70% |
| BMI240517C00200000 | 2024-05-06 1:38PM EDT | 200.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 23.73% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 101.03% |
| BMI240517C00220000 | 2024-05-09 12:05PM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 133.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 530.66% |
| BMI240517P00125000 | 2024-04-25 12:39PM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 381.49% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 354.98% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 388.04% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 304.30% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 279.93% |
| BMI240517P00150000 | 2024-05-07 1:33PM EDT | 150.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 7 | 181.93% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 150.88% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 187.26% |
| BMI240517P00170000 | 2024-05-09 9:30AM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 11 | 151 | 78.52% |
| BMI240517P00175000 | 2024-05-10 9:34AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 53.52% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 119.48% |
| BMI240517P00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 96.14% |
| BMI240517P00190000 | 2024-05-06 10:00AM EDT | 190.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 71.53% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 0.15 | 1.65 | 0.00 | - | - | 2 | 32.96% |
