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
61.767,64 -113,19 (-0,18%)
Box, Inc. (BOX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240920C00020000 | 2024-05-29 9:52AM EDT | 20.00 | 7.70 | 5.00 | 8.30 | 0.00 | - | 22 | 11 | 54.69% |
| BOX240920C00023000 | 2024-05-28 10:02AM EDT | 23.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 1 | 200 | 37.74% |
| BOX240920C00024000 | 2024-06-14 3:48PM EDT | 24.00 | 2.92 | 2.85 | 4.80 | -0.48 | -14.12% | 15 | 93 | 52.17% |
| BOX240920C00025000 | 2024-06-13 1:48PM EDT | 25.00 | 2.20 | 2.15 | 3.60 | -0.05 | -2.22% | 2 | 192 | 58.25% |
| BOX240920C00026000 | 2024-06-14 2:51PM EDT | 26.00 | 1.60 | 1.65 | 1.75 | -0.75 | -31.91% | 2 | 175 | 32.28% |
| BOX240920C00027000 | 2024-06-12 10:59AM EDT | 27.00 | 1.70 | 1.15 | 1.25 | 0.00 | - | 1 | 326 | 30.86% |
| BOX240920C00028000 | 2024-06-14 3:58PM EDT | 28.00 | 0.80 | 0.80 | 0.85 | +0.04 | +5.26% | 8 | 468 | 29.64% |
| BOX240920C00029000 | 2024-06-14 10:59AM EDT | 29.00 | 0.50 | 0.50 | 0.60 | -0.31 | -38.27% | 1 | 624 | 29.69% |
| BOX240920C00030000 | 2024-06-13 10:41AM EDT | 30.00 | 0.30 | 0.35 | 0.40 | -0.08 | -21.05% | 10 | 1,849 | 29.40% |
| BOX240920C00031000 | 2024-06-12 10:07AM EDT | 31.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 3 | 194 | 30.42% |
| BOX240920C00032000 | 2024-06-04 11:15AM EDT | 32.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 210 | 30.37% |
| BOX240920C00033000 | 2024-06-03 9:55AM EDT | 33.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 20 | 89 | 31.35% |
| BOX240920C00034000 | 2024-06-03 10:34AM EDT | 34.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 20 | 22 | 54.15% |
| BOX240920C00035000 | 2024-05-24 3:03PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 57.62% |
| BOX240920C00040000 | 2024-03-20 1:37PM EDT | 40.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 78.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240920P00019000 | 2024-04-30 3:50PM EDT | 19.00 | 0.17 | 0.05 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BOX240920P00020000 | 2024-04-29 12:22PM EDT | 20.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 50 | 86 | 36.13% |
| BOX240920P00021000 | 2024-04-17 9:33AM EDT | 21.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 15 | 16 | 37.50% |
| BOX240920P00022000 | 2024-06-05 10:00AM EDT | 22.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 20 | 25 | 31.54% |
| BOX240920P00023000 | 2024-05-24 1:53PM EDT | 23.00 | 0.40 | 0.30 | 0.40 | -0.30 | -42.86% | 4 | 22 | 28.61% |
| BOX240920P00024000 | 2024-06-14 12:33PM EDT | 24.00 | 0.60 | 0.50 | 0.60 | +0.22 | +57.89% | 14 | 153 | 27.08% |
| BOX240920P00025000 | 2024-06-13 2:46PM EDT | 25.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 2 | 150 | 26.95% |
| BOX240920P00026000 | 2024-06-05 10:51AM EDT | 26.00 | 0.85 | 1.25 | 1.35 | 0.00 | - | 17 | 155 | 25.71% |
| BOX240920P00027000 | 2024-06-14 9:46AM EDT | 27.00 | 1.80 | 1.75 | 1.85 | +0.05 | +2.86% | 1 | 941 | 24.24% |
| BOX240920P00028000 | 2024-06-12 1:11PM EDT | 28.00 | 1.85 | 1.05 | 2.50 | 0.00 | - | 2 | 700 | 23.39% |
| BOX240920P00029000 | 2024-06-12 10:01AM EDT | 29.00 | 2.30 | 2.05 | 4.60 | 0.00 | - | 35 | 96 | 51.22% |
| BOX240920P00030000 | 2024-06-12 2:26PM EDT | 30.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 73 | 109 | 21.58% |
| BOX240920P00031000 | 2024-06-06 9:49AM EDT | 31.00 | 3.80 | 4.80 | 6.60 | 0.00 | - | 1 | 4 | 61.72% |
| BOX240920P00032000 | 2024-06-05 9:38AM EDT | 32.00 | 4.20 | 4.70 | 7.50 | 0.00 | - | 1 | 1 | 64.33% |
| BOX240920P00033000 | 2024-05-20 10:12AM EDT | 33.00 | 6.00 | 5.10 | 8.70 | 0.00 | - | 38 | 9 | 72.80% |
| BOX240920P00034000 | 2024-05-14 10:11AM EDT | 34.00 | 7.00 | 7.90 | 8.50 | 0.00 | - | 7 | 0 | 48.68% |
| BOX240920P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 5.90 | 6.70 | 10.80 | 0.00 | - | 1 | 0 | 82.96% |
