Deutsche Märkte schließen in 44 Minuten
DAX
18.678,83 -1,37 (-0,01%) Euro Stoxx 50
5.039,61 +14,44 (+0,29%) Dow Jones 30
39.428,22 -242,82 (-0,61%) Gold
2.349,10 -43,80 (-1,83%) EUR/USD
1,0834 +0,0007 (+0,07%) Bitcoin EUR
62.494,00 -1.932,91 (-3,00%)
Box, Inc. (BOX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240621C00015000 | 2023-12-19 11:29AM EDT | 15.00 | 11.65 | 10.50 | 13.10 | 0.00 | - | 3 | 0 | 192.38% |
| BOX240621C00020000 | 2024-04-19 10:35AM EDT | 20.00 | 6.91 | 4.90 | 8.40 | 0.00 | - | 8 | 9 | 105.76% |
| BOX240621C00021000 | 2024-05-03 1:46PM EDT | 21.00 | 5.45 | 4.80 | 5.40 | 0.00 | - | 4 | 16 | 58.79% |
| BOX240621C00022000 | 2024-03-28 9:35AM EDT | 22.00 | 7.60 | 3.70 | 6.50 | 0.00 | - | 74 | 51 | 99.71% |
| BOX240621C00023000 | 2024-03-01 10:50AM EDT | 23.00 | 3.90 | 3.70 | 7.90 | 0.00 | - | 1 | 5 | 151.22% |
| BOX240621C00024000 | 2024-05-10 9:43AM EDT | 24.00 | 2.70 | 2.30 | 2.50 | 0.00 | - | 1 | 148 | 47.07% |
| BOX240621C00025000 | 2024-05-22 2:50PM EDT | 25.00 | 1.85 | 1.60 | 1.75 | 0.00 | - | 37 | 145 | 42.92% |
| BOX240621C00026000 | 2024-05-22 3:43PM EDT | 26.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 53 | 1,052 | 40.43% |
| BOX240621C00027000 | 2024-05-23 10:23AM EDT | 27.00 | 0.70 | 0.65 | 0.75 | -0.13 | -15.66% | 7 | 367 | 40.43% |
| BOX240621C00028000 | 2024-05-22 3:58PM EDT | 28.00 | 0.45 | 0.40 | 0.45 | -0.04 | -8.16% | 3 | 771 | 39.75% |
| BOX240621C00029000 | 2024-05-22 12:48PM EDT | 29.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 23 | 1,245 | 41.60% |
| BOX240621C00030000 | 2024-05-22 3:04PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 881 | 43.26% |
| BOX240621C00031000 | 2024-05-22 12:20PM EDT | 31.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 751 | 46.09% |
| BOX240621C00032000 | 2024-05-22 12:01PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 646 | 47.27% |
| BOX240621C00033000 | 2024-05-15 2:44PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 74 | 52.54% |
| BOX240621C00034000 | 2024-03-27 10:12AM EDT | 34.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 44 | 68.95% |
| BOX240621C00035000 | 2024-05-22 3:27PM EDT | 35.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 5 | 3,757 | 103.81% |
| BOX240621C00040000 | 2024-05-22 3:31PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 73.83% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240621P00015000 | 2024-05-22 10:49AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 14 | 14 | 159.18% |
| BOX240621P00017000 | 2023-12-26 2:10PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 11 | 119.34% |
| BOX240621P00018000 | 2024-03-07 1:39PM EDT | 18.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 95.31% |
| BOX240621P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 15 | 75.20% |
| BOX240621P00021000 | 2024-03-07 10:36AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 62.70% |
| BOX240621P00022000 | 2024-05-09 1:52PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 121 | 48.83% |
| BOX240621P00023000 | 2024-05-21 12:11PM EDT | 23.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 44 | 74 | 44.73% |
| BOX240621P00024000 | 2024-05-22 9:45AM EDT | 24.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 51 | 166 | 40.72% |
| BOX240621P00025000 | 2024-05-22 11:14AM EDT | 25.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 65 | 432 | 39.36% |
| BOX240621P00026000 | 2024-05-23 10:01AM EDT | 26.00 | 1.03 | 1.10 | 1.20 | -0.02 | -1.90% | 6 | 1,005 | 38.77% |
| BOX240621P00027000 | 2024-05-22 2:37PM EDT | 27.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 59 | 865 | 36.87% |
| BOX240621P00028000 | 2024-05-20 3:50PM EDT | 28.00 | 1.70 | 2.20 | 2.55 | 0.00 | - | 13 | 751 | 39.75% |
| BOX240621P00029000 | 2024-05-22 10:03AM EDT | 29.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 2 | 550 | 46.39% |
| BOX240621P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 3.26 | 4.10 | 4.30 | 0.00 | - | 15 | 301 | 43.26% |
| BOX240621P00031000 | 2024-03-12 12:56PM EDT | 31.00 | 2.20 | 3.70 | 3.90 | 0.00 | - | 29 | 34 | 0.00% |
| BOX240621P00032000 | 2024-04-03 10:08AM EDT | 32.00 | 3.80 | 5.70 | 6.00 | 0.00 | - | 26 | 2 | 0.00% |
| BOX240621P00033000 | 2023-12-06 10:59AM EDT | 33.00 | 8.80 | 8.30 | 8.70 | 0.00 | - | 4 | 0 | 119.43% |
| BOX240621P00034000 | 2024-03-08 10:45AM EDT | 34.00 | 4.30 | 4.30 | 8.60 | 0.00 | - | 5 | 1 | 86.23% |
| BOX240621P00035000 | 2023-12-19 10:39AM EDT | 35.00 | 9.00 | 7.60 | 11.00 | 0.00 | - | 1 | 0 | 72.07% |
