Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.833,57 +184,23 (+0,30%)
Box, Inc. (BOX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 406.64% |
| BOX240621C00020000 | 2024-05-30 9:47AM EDT | 20.00 | 6.47 | 4.00 | 8.00 | 0.00 | - | 1 | 14 | 372.27% |
| BOX240621C00021000 | 2024-05-29 9:45AM EDT | 21.00 | 6.10 | 3.30 | 7.00 | 0.00 | - | 1 | 15 | 112.50% |
| BOX240621C00022000 | 2024-05-29 3:16PM EDT | 22.00 | 5.20 | 2.35 | 6.00 | 0.00 | - | 4 | 54 | 98.05% |
| BOX240621C00023000 | 2024-06-12 9:41AM EDT | 23.00 | 4.17 | 1.00 | 4.80 | 0.00 | - | 1 | 8 | 243.16% |
| BOX240621C00024000 | 2024-06-05 3:09PM EDT | 24.00 | 3.10 | 0.20 | 4.00 | 0.00 | - | 3 | 267 | 224.22% |
| BOX240621C00025000 | 2024-06-14 2:58PM EDT | 25.00 | 1.00 | 1.00 | 2.95 | -0.05 | -4.76% | 2 | 594 | 106.35% |
| BOX240621C00026000 | 2024-06-14 11:18AM EDT | 26.00 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 28 | 1,424 | 28.13% |
| BOX240621C00027000 | 2024-06-13 1:26PM EDT | 27.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | 1 | 666 | 70.12% |
| BOX240621C00028000 | 2024-06-14 11:01AM EDT | 28.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,094 | 48.24% |
| BOX240621C00029000 | 2024-06-13 3:37PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 153 | 1,529 | 67.97% |
| BOX240621C00030000 | 2024-06-12 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,641 | 58.59% |
| BOX240621C00031000 | 2024-06-14 11:40AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 754 | 78.91% |
| BOX240621C00032000 | 2024-06-05 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,525 | 97.66% |
| BOX240621C00033000 | 2024-05-29 12:59PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 96 | 89.84% |
| BOX240621C00034000 | 2024-05-28 3:29PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 99.22% |
| BOX240621C00035000 | 2024-05-31 1:27PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,757 | 107.81% |
| BOX240621C00040000 | 2024-05-22 3:31PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 148.44% |
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 | 0.75 | 0.00 | - | 14 | 14 | 330.86% |
| BOX240621P00017000 | 2024-05-29 12:59PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 156.25% |
| BOX240621P00018000 | 2024-05-28 3:54PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 57 | 137.50% |
| BOX240621P00019000 | 2024-05-28 3:56PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 120 | 120.31% |
| BOX240621P00020000 | 2024-05-30 10:14AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 103.13% |
| BOX240621P00021000 | 2024-06-06 3:48PM EDT | 21.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 119 | 245.90% |
| BOX240621P00022000 | 2024-06-07 1:57PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 298 | 70.31% |
| BOX240621P00023000 | 2024-06-14 11:43AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 50 | 584 | 73.44% |
| BOX240621P00024000 | 2024-06-13 11:16AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 699 | 44.92% |
| BOX240621P00025000 | 2024-06-14 12:24PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,740 | 33.59% |
| BOX240621P00026000 | 2024-06-14 2:00PM EDT | 26.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 17 | 1,160 | 24.41% |
| BOX240621P00027000 | 2024-06-14 11:32AM EDT | 27.00 | 1.11 | 0.95 | 2.05 | +0.11 | +11.00% | 55 | 1,021 | 70.12% |
| BOX240621P00028000 | 2024-06-14 9:50AM EDT | 28.00 | 2.10 | 1.90 | 3.20 | +0.10 | +5.00% | 1 | 663 | 98.44% |
| BOX240621P00029000 | 2024-06-10 2:47PM EDT | 29.00 | 2.40 | 1.20 | 5.10 | 0.00 | - | 5 | 550 | 78.13% |
| BOX240621P00030000 | 2024-05-31 1:38PM EDT | 30.00 | 3.20 | 2.10 | 6.00 | 0.00 | - | 3 | 144 | 78.13% |
| BOX240621P00031000 | 2024-05-29 11:30AM EDT | 31.00 | 3.92 | 3.00 | 7.00 | 0.00 | - | 1 | 1 | 78.91% |
| BOX240621P00032000 | 2024-04-03 10:08AM EDT | 32.00 | 3.80 | 5.70 | 6.00 | 0.00 | - | 26 | 2 | 89.84% |
| BOX240621P00033000 | 2023-12-06 10:59AM EDT | 33.00 | 8.80 | 8.30 | 8.70 | 0.00 | - | 4 | 0 | 275.98% |
| BOX240621P00034000 | 2024-03-08 10:45AM EDT | 34.00 | 4.30 | 4.30 | 8.60 | 0.00 | - | 5 | 1 | 207.03% |
| BOX240621P00035000 | 2023-12-19 10:39AM EDT | 35.00 | 9.00 | 7.60 | 11.00 | 0.00 | - | 1 | 0 | 183.01% |
