Deutsche Märkte schließen in 5 Stunden 1 Minuten
DAX
18.250,22 +72,60 (+0,40%) Euro Stoxx 50
4.942,44 +6,47 (+0,13%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.322,60 -8,20 (-0,35%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.296,11 -33,43 (-0,06%)
Broadridge Financial Solutions, Inc. (BR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BR241220C00170000 | 2024-05-29 10:19AM EDT | 170.00 | 31.50 | 34.70 | 38.40 | 0.00 | - | 1 | 22 | 37.92% |
| BR241220C00175000 | 2023-12-07 4:43PM EDT | 175.00 | 30.30 | 32.30 | 34.50 | 0.00 | - | 16 | 23 | 36.68% |
| BR241220C00185000 | 2024-06-07 10:55AM EDT | 185.00 | 22.00 | 21.80 | 25.70 | 0.00 | - | 1 | 3 | 31.42% |
| BR241220C00190000 | 2024-06-11 2:50PM EDT | 190.00 | 17.70 | 18.10 | 22.40 | 0.00 | - | 4 | 18 | 30.63% |
| BR241220C00195000 | 2024-05-14 9:56AM EDT | 195.00 | 17.10 | 12.80 | 15.20 | 0.00 | - | 10 | 19 | 22.27% |
| BR241220C00200000 | 2024-06-21 1:03PM EDT | 200.00 | 13.62 | 11.50 | 15.40 | 0.00 | - | 1 | 24 | 27.19% |
| BR241220C00210000 | 2024-05-28 12:14PM EDT | 210.00 | 7.40 | 8.50 | 10.60 | 0.00 | - | 1 | 34 | 26.04% |
| BR241220C00220000 | 2024-06-21 2:45PM EDT | 220.00 | 5.36 | 3.40 | 7.40 | 0.00 | - | 16 | 39 | 26.01% |
| BR241220C00230000 | 2024-06-20 9:30AM EDT | 230.00 | 3.20 | 2.05 | 4.60 | 0.00 | - | 31 | 33 | 24.99% |
| BR241220C00240000 | 2024-06-20 9:30AM EDT | 240.00 | 2.05 | 1.15 | 2.40 | 0.00 | - | 1 | 14 | 23.24% |
| BR241220C00250000 | 2024-06-25 9:30AM EDT | 250.00 | 1.80 | 0.55 | 1.70 | +0.30 | +20.00% | 6 | 8 | 24.21% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BR241220P00125000 | 2023-10-31 9:45AM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BR241220P00130000 | 2023-11-01 9:56AM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BR241220P00135000 | 2023-11-29 1:55PM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| BR241220P00140000 | 2023-10-18 11:14AM EDT | 140.00 | 4.00 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 45.04% |
| BR241220P00145000 | 2023-10-18 11:14AM EDT | 145.00 | 4.70 | 3.40 | 5.90 | 0.00 | - | 1 | 2 | 50.90% |
| BR241220P00150000 | 2024-05-14 9:32AM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 43.69% |
| BR241220P00155000 | 2024-05-21 11:17AM EDT | 155.00 | 1.20 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 40.55% |
| BR241220P00160000 | 2024-05-21 11:17AM EDT | 160.00 | 1.55 | 0.10 | 4.70 | 0.00 | - | 1 | 9 | 36.54% |
| BR241220P00165000 | 2024-05-13 11:02AM EDT | 165.00 | 2.05 | 0.25 | 4.80 | 0.00 | - | 5 | 15 | 33.49% |
| BR241220P00170000 | 2024-05-21 11:15AM EDT | 170.00 | 2.55 | 1.10 | 4.90 | 0.00 | - | 1 | 9 | 30.44% |
| BR241220P00175000 | 2024-05-21 12:00PM EDT | 175.00 | 3.40 | 1.45 | 5.50 | 0.00 | - | 1 | 10 | 28.59% |
| BR241220P00180000 | 2024-05-23 12:24PM EDT | 180.00 | 3.70 | 2.90 | 6.00 | 0.00 | - | 1 | 13 | 26.31% |
| BR241220P00185000 | 2024-05-21 1:51PM EDT | 185.00 | 5.38 | 4.60 | 7.50 | 0.00 | - | 2 | 8 | 25.93% |
| BR241220P00190000 | 2024-05-23 12:23PM EDT | 190.00 | 5.90 | 4.70 | 8.50 | 0.00 | - | 1 | 4 | 24.09% |
| BR241220P00195000 | 2024-05-23 1:05PM EDT | 195.00 | 7.70 | 7.20 | 9.90 | 0.00 | - | 1 | 7 | 22.64% |
| BR241220P00200000 | 2024-05-21 11:55AM EDT | 200.00 | 10.50 | 8.80 | 11.90 | 0.00 | - | 1 | 3 | 21.80% |
| BR241220P00210000 | 2024-04-09 3:41PM EDT | 210.00 | 13.53 | 18.50 | 20.50 | 0.00 | - | 1 | 0 | 26.77% |
| BR241220P00220000 | 2023-12-26 2:18PM EDT | 220.00 | 21.98 | 19.10 | 20.10 | 0.00 | - | - | 1 | 9.89% |
| BR241220P00230000 | 2023-11-02 12:37PM EDT | 230.00 | 52.00 | 28.30 | 38.00 | 0.00 | - | 3 | 0 | 33.25% |
| BR241220P00260000 | 2023-11-02 12:40PM EDT | 260.00 | 82.00 | 60.30 | 70.20 | 0.00 | - | 2 | 0 | 50.49% |
